Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
15.3890 USDT |
5,770.5494 DCR |
15.3217 USDT |
15.3032 USDT |
15.4427 USDT |
15.3859 USDT |
| 2025-06-01 |
14.6041 USDT |
19,627.4738 DCR |
14.5570 USDT |
14.3468 USDT |
14.6132 USDT |
14.8234 USDT |
| 2025-05-31 |
14.1488 USDT |
65,174.0953 DCR |
14.4697 USDT |
13.8675 USDT |
14.0565 USDT |
14.2055 USDT |
| 2025-05-30 |
14.9430 USDT |
75,091.6684 DCR |
15.1402 USDT |
14.6504 USDT |
14.9115 USDT |
14.9379 USDT |
| 2025-05-29 |
15.5748 USDT |
81,319.6891 DCR |
15.6195 USDT |
15.0357 USDT |
15.3300 USDT |
15.3194 USDT |
| 2025-05-28 |
15.8117 USDT |
111,545.6652 DCR |
15.6810 USDT |
15.1712 USDT |
15.5921 USDT |
15.5884 USDT |
| 2025-05-27 |
15.6535 USDT |
172,231.2252 DCR |
15.2458 USDT |
14.8629 USDT |
15.2067 USDT |
15.9200 USDT |
| 2025-05-26 |
15.0932 USDT |
85,249.5840 DCR |
14.8274 USDT |
14.6356 USDT |
14.9570 USDT |
15.1197 USDT |
| 2025-05-25 |
14.5753 USDT |
110,707.7452 DCR |
15.3644 USDT |
13.9867 USDT |
14.4747 USDT |
14.5432 USDT |
| 2025-05-24 |
15.1262 USDT |
103,212.6924 DCR |
14.8578 USDT |
14.7962 USDT |
15.0136 USDT |
15.4557 USDT |
| 2025-05-23 |
15.7814 USDT |
61,549.2451 DCR |
16.0619 USDT |
15.1351 USDT |
15.5812 USDT |
15.7402 USDT |
| 2025-05-22 |
15.5662 USDT |
40,060.7266 DCR |
15.2140 USDT |
15.1830 USDT |
15.4633 USDT |
15.7224 USDT |
| 2025-05-21 |
15.3628 USDT |
30,261.2491 DCR |
15.2619 USDT |
15.0802 USDT |
15.3272 USDT |
15.2396 USDT |
| 2025-05-20 |
15.0843 USDT |
65,672.0922 DCR |
14.7884 USDT |
14.6569 USDT |
14.9750 USDT |
15.3409 USDT |
| 2025-05-19 |
14.4742 USDT |
103,766.3478 DCR |
14.8295 USDT |
14.1320 USDT |
14.3850 USDT |
14.6314 USDT |
| 2025-05-18 |
14.4060 USDT |
104,916.4933 DCR |
14.0595 USDT |
14.0129 USDT |
14.1379 USDT |
14.1958 USDT |
| 2025-05-17 |
14.0646 USDT |
104,121.5580 DCR |
14.0528 USDT |
13.0706 USDT |
14.0397 USDT |
14.0637 USDT |
| 2025-05-16 |
14.5314 USDT |
95,967.7536 DCR |
14.2198 USDT |
14.1660 USDT |
14.2049 USDT |
14.2012 USDT |
| 2025-05-15 |
14.3781 USDT |
102,239.1858 DCR |
14.8711 USDT |
14.0089 USDT |
14.2476 USDT |
14.3185 USDT |
| 2025-05-14 |
15.0289 USDT |
67,858.6383 DCR |
15.2419 USDT |
14.7071 USDT |
14.8901 USDT |
14.7550 USDT |
| 2025-05-13 |
14.8051 USDT |
91,870.8149 DCR |
15.1520 USDT |
14.4295 USDT |
14.5738 USDT |
15.0172 USDT |
| 2025-05-12 |
15.1696 USDT |
100,002.4856 DCR |
15.3658 USDT |
13.9751 USDT |
14.8648 USDT |
15.1527 USDT |
| 2025-05-11 |
15.1951 USDT |
94,756.8611 DCR |
15.4974 USDT |
14.7161 USDT |
15.0273 USDT |
15.1425 USDT |
| 2025-05-10 |
14.9513 USDT |
56,412.6121 DCR |
14.6855 USDT |
14.0735 USDT |
15.0579 USDT |
14.9969 USDT |
| 2025-05-09 |
14.3026 USDT |
72,627.9001 DCR |
14.1333 USDT |
13.9689 USDT |
14.1227 USDT |
14.3841 USDT |
| 2025-05-08 |
13.4093 USDT |
82,936.1959 DCR |
13.0980 USDT |
12.9379 USDT |
13.1512 USDT |
13.6445 USDT |
| 2025-05-07 |
12.7109 USDT |
116,266.5301 DCR |
12.5029 USDT |
12.2887 USDT |
12.5539 USDT |
12.9322 USDT |
| 2025-05-06 |
12.4425 USDT |
28,972.9803 DCR |
12.5582 USDT |
12.2013 USDT |
12.6880 USDT |
12.4379 USDT |
| 2025-05-05 |
12.3590 USDT |
54,712.5288 DCR |
12.3136 USDT |
12.0727 USDT |
12.3815 USDT |
12.2467 USDT |
| 2025-05-04 |
12.3609 USDT |
132,795.0251 DCR |
12.2547 USDT |
12.1727 USDT |
12.3780 USDT |
12.2272 USDT |
| 2025-05-03 |
12.5972 USDT |
168,087.6449 DCR |
12.7564 USDT |
12.0695 USDT |
12.3635 USDT |
12.3809 USDT |
| 2025-05-02 |
12.8115 USDT |
153,825.1749 DCR |
12.9092 USDT |
12.0318 USDT |
12.5029 USDT |
12.5465 USDT |
| 2025-05-01 |
12.9102 USDT |
106,505.9590 DCR |
12.6901 USDT |
12.6081 USDT |
12.8779 USDT |
13.0123 USDT |
| 2025-04-30 |
13.8800 USDT |
41,707.0275 DCR |
13.9158 USDT |
13.5945 USDT |
13.8866 USDT |
13.9040 USDT |
| 2025-04-29 |
14.0634 USDT |
13,735.8072 DCR |
14.0293 USDT |
13.9002 USDT |
14.0199 USDT |
14.1240 USDT |
| 2025-04-28 |
13.9168 USDT |
68,243.7027 DCR |
13.7894 USDT |
13.4765 USDT |
13.7963 USDT |
13.8007 USDT |
| 2025-04-27 |
13.8067 USDT |
81,263.2017 DCR |
14.1159 USDT |
13.4927 USDT |
13.7340 USDT |
13.7112 USDT |
| 2025-04-26 |
14.3299 USDT |
73,593.8664 DCR |
14.2432 USDT |
14.0270 USDT |
14.3426 USDT |
14.3184 USDT |
| 2025-04-25 |
13.9130 USDT |
89,257.7931 DCR |
13.5802 USDT |
13.4138 USDT |
13.7053 USDT |
13.9833 USDT |
| 2025-04-24 |
13.2399 USDT |
160,246.8141 DCR |
13.7228 USDT |
12.5680 USDT |
13.0301 USDT |
13.4318 USDT |
| 2025-04-23 |
13.4662 USDT |
105,160.3214 DCR |
13.2523 USDT |
11.5000 USDT |
13.2945 USDT |
13.5159 USDT |
| 2025-04-22 |
12.8436 USDT |
149,062.7392 DCR |
12.5412 USDT |
12.1891 USDT |
12.5412 USDT |
13.2057 USDT |
| 2025-04-21 |
12.6571 USDT |
99,602.4210 DCR |
12.7272 USDT |
12.2506 USDT |
12.5418 USDT |
12.5313 USDT |
| 2025-04-20 |
12.4825 USDT |
65,947.3363 DCR |
12.2432 USDT |
12.1963 USDT |
12.3011 USDT |
12.6840 USDT |
| 2025-04-19 |
12.1732 USDT |
104,639.6892 DCR |
11.9936 USDT |
11.9099 USDT |
12.0597 USDT |
12.2435 USDT |
| 2025-04-18 |
11.5466 USDT |
135,664.9444 DCR |
11.1474 USDT |
10.6974 USDT |
11.1808 USDT |
11.7806 USDT |
| 2025-04-17 |
11.1943 USDT |
143,082.4837 DCR |
11.6169 USDT |
10.5000 USDT |
10.8359 USDT |
11.1437 USDT |
| 2025-04-16 |
11.7272 USDT |
127,243.2211 DCR |
12.0104 USDT |
10.9453 USDT |
11.5356 USDT |
11.6520 USDT |
| 2025-04-15 |
12.3633 USDT |
71,494.8031 DCR |
12.1552 USDT |
12.0285 USDT |
12.2560 USDT |
12.3446 USDT |
| 2025-04-14 |
12.3792 USDT |
36,094.9085 DCR |
12.0747 USDT |
12.0044 USDT |
12.1293 USDT |
12.2699 USDT |