Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
11.3758 USDT |
3,140.2963 DCR |
11.0559 USDT |
10.9481 USDT |
11.1315 USDT |
11.9476 USDT |
| 2025-02-07 |
11.1809 USDT |
2,409.1223 DCR |
10.9490 USDT |
10.9380 USDT |
11.1632 USDT |
11.3949 USDT |
| 2025-02-06 |
11.2064 USDT |
2,836.1492 DCR |
11.3044 USDT |
10.7099 USDT |
10.9571 USDT |
10.8890 USDT |
| 2025-02-05 |
11.0055 USDT |
2,271.1893 DCR |
10.7715 USDT |
10.6038 USDT |
10.9284 USDT |
11.1392 USDT |
| 2025-02-04 |
10.8290 USDT |
3,305.8356 DCR |
11.1259 USDT |
10.3001 USDT |
10.6983 USDT |
10.7993 USDT |
| 2025-02-03 |
10.0784 USDT |
5,224.7709 DCR |
10.6213 USDT |
8.7000 USDT |
9.6282 USDT |
10.7788 USDT |
| 2025-02-02 |
11.9362 USDT |
1,702.2794 DCR |
11.9317 USDT |
11.6518 USDT |
11.8336 USDT |
11.7479 USDT |
| 2025-02-01 |
12.7297 USDT |
1,479.1241 DCR |
12.5648 USDT |
12.4784 USDT |
12.6431 USDT |
12.6049 USDT |
| 2025-01-31 |
12.7521 USDT |
1,252.0147 DCR |
12.5243 USDT |
12.3966 USDT |
12.5215 USDT |
12.9179 USDT |
| 2025-01-30 |
12.5172 USDT |
2,223.4557 DCR |
12.1055 USDT |
11.9343 USDT |
12.2017 USDT |
12.5590 USDT |
| 2025-01-29 |
11.9471 USDT |
1,669.8298 DCR |
11.6136 USDT |
11.5426 USDT |
11.7051 USDT |
11.8647 USDT |
| 2025-01-28 |
12.2144 USDT |
2,237.1549 DCR |
12.2587 USDT |
11.5042 USDT |
11.6660 USDT |
11.6271 USDT |
| 2025-01-27 |
11.8036 USDT |
1,930.1888 DCR |
12.1881 USDT |
11.2775 USDT |
11.6218 USDT |
11.9798 USDT |
| 2025-01-26 |
12.7956 USDT |
1,703.1482 DCR |
12.4374 USDT |
12.3559 USDT |
12.5655 USDT |
12.8571 USDT |
| 2025-01-25 |
12.4955 USDT |
1,536.5525 DCR |
12.3430 USDT |
11.9309 USDT |
12.3633 USDT |
12.4552 USDT |
| 2025-01-24 |
12.7633 USDT |
2,295.3143 DCR |
12.9121 USDT |
12.4551 USDT |
12.6511 USDT |
12.8455 USDT |
| 2025-01-23 |
12.7916 USDT |
1,322.8899 DCR |
13.0456 USDT |
12.5216 USDT |
12.6540 USDT |
12.5570 USDT |
| 2025-01-22 |
13.1900 USDT |
1,274.3328 DCR |
13.1182 USDT |
12.9734 USDT |
13.1701 USDT |
13.4745 USDT |
| 2025-01-21 |
12.5781 USDT |
1,559.5607 DCR |
12.7966 USDT |
12.2723 USDT |
12.5441 USDT |
12.8636 USDT |
| 2025-01-20 |
13.0355 USDT |
2,944.8994 DCR |
12.9350 USDT |
12.4267 USDT |
12.7206 USDT |
12.9893 USDT |
| 2025-01-19 |
13.9135 USDT |
1,529.7548 DCR |
14.5086 USDT |
13.1122 USDT |
13.4872 USDT |
13.6969 USDT |
| 2025-01-18 |
14.7769 USDT |
1,584.2340 DCR |
15.3032 USDT |
14.0376 USDT |
14.3667 USDT |
14.3667 USDT |
| 2025-01-17 |
15.0349 USDT |
1,505.7898 DCR |
14.6532 USDT |
14.5421 USDT |
14.7048 USDT |
15.4788 USDT |
| 2025-01-16 |
14.5325 USDT |
1,112.4686 DCR |
14.7407 USDT |
14.2272 USDT |
14.5371 USDT |
14.6017 USDT |
| 2025-01-15 |
13.7585 USDT |
526.2854 DCR |
13.7295 USDT |
13.5521 USDT |
13.5746 USDT |
13.5746 USDT |
| 2025-01-14 |
13.3940 USDT |
993.8728 DCR |
13.1808 USDT |
13.1073 USDT |
13.2297 USDT |
13.4279 USDT |
| 2025-01-13 |
13.0089 USDT |
872.8295 DCR |
14.1749 USDT |
12.3512 USDT |
12.5817 USDT |
12.7539 USDT |
| 2025-01-12 |
13.8339 USDT |
441.2813 DCR |
13.7793 USDT |
13.6000 USDT |
13.6888 USDT |
14.2222 USDT |
| 2025-01-11 |
14.1819 USDT |
912.4217 DCR |
14.2789 USDT |
13.9062 USDT |
13.9510 USDT |
13.9357 USDT |
| 2025-01-10 |
14.2158 USDT |
1,300.0953 DCR |
14.0577 USDT |
13.8336 USDT |
14.1064 USDT |
14.2766 USDT |
| 2025-01-09 |
14.3150 USDT |
932.8818 DCR |
14.2578 USDT |
13.8821 USDT |
14.1460 USDT |
14.3958 USDT |
| 2025-01-08 |
14.6412 USDT |
1,351.3393 DCR |
14.8345 USDT |
13.7325 USDT |
14.2287 USDT |
14.1704 USDT |
| 2025-01-07 |
16.1080 USDT |
869.8403 DCR |
16.5808 USDT |
15.1434 USDT |
16.3159 USDT |
15.2493 USDT |
| 2025-01-06 |
16.5082 USDT |
232.5631 DCR |
16.4478 USDT |
16.1517 USDT |
16.4478 USDT |
16.4458 USDT |
| 2025-01-05 |
16.3527 USDT |
527.7362 DCR |
16.3935 USDT |
16.0695 USDT |
16.2827 USDT |
16.2827 USDT |
| 2025-01-04 |
16.5130 USDT |
799.0323 DCR |
16.5007 USDT |
16.0668 USDT |
16.3078 USDT |
16.2344 USDT |
| 2025-01-03 |
15.7091 USDT |
708.0063 DCR |
15.5488 USDT |
15.3563 USDT |
15.4555 USDT |
16.4343 USDT |
| 2025-01-02 |
15.5029 USDT |
1,013.3082 DCR |
15.2358 USDT |
15.0701 USDT |
15.2280 USDT |
15.3723 USDT |
| 2025-01-01 |
14.8658 USDT |
710.0412 DCR |
15.1771 USDT |
14.3090 USDT |
14.5802 USDT |
14.6962 USDT |
| 2024-12-31 |
15.5114 USDT |
972.7476 DCR |
15.5017 USDT |
14.9000 USDT |
15.2681 USDT |
16.0668 USDT |
| 2024-12-30 |
15.8490 USDT |
1,222.9586 DCR |
16.4164 USDT |
15.0479 USDT |
15.3785 USDT |
16.0996 USDT |
| 2024-12-29 |
17.1672 USDT |
1,112.4560 DCR |
17.0137 USDT |
16.3598 USDT |
16.6239 USDT |
16.6085 USDT |
| 2024-12-28 |
15.9354 USDT |
461.4502 DCR |
15.7871 USDT |
15.6945 USDT |
15.8780 USDT |
16.1420 USDT |
| 2024-12-27 |
16.6706 USDT |
874.5277 DCR |
16.8501 USDT |
15.6335 USDT |
15.9477 USDT |
15.9090 USDT |
| 2024-12-26 |
17.3113 USDT |
894.9355 DCR |
18.1487 USDT |
16.6000 USDT |
16.9686 USDT |
16.7364 USDT |
| 2024-12-25 |
18.1008 USDT |
547.5369 DCR |
18.1889 USDT |
17.8359 USDT |
17.9305 USDT |
17.9175 USDT |
| 2024-12-24 |
17.5368 USDT |
905.8227 DCR |
16.9570 USDT |
16.8841 USDT |
17.0338 USDT |
18.3289 USDT |
| 2024-12-23 |
16.3098 USDT |
798.1125 DCR |
16.1482 USDT |
15.1925 USDT |
15.9740 USDT |
16.6652 USDT |
| 2024-12-22 |
16.4236 USDT |
1,033.3385 DCR |
16.2587 USDT |
15.9001 USDT |
16.4092 USDT |
16.2944 USDT |
| 2024-12-21 |
16.5322 USDT |
1,447.7933 DCR |
16.2702 USDT |
15.5962 USDT |
15.9979 USDT |
16.1541 USDT |