Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
15.4861 USDT |
2,573.2680 DCR |
16.1319 USDT |
13.5581 USDT |
14.6187 USDT |
16.3169 USDT |
| 2024-12-19 |
16.8035 USDT |
2,304.8191 DCR |
17.1816 USDT |
15.3263 USDT |
15.9725 USDT |
16.2641 USDT |
| 2024-12-18 |
19.1516 USDT |
992.7347 DCR |
19.1945 USDT |
18.8880 USDT |
18.9772 USDT |
18.9000 USDT |
| 2024-12-17 |
20.4888 USDT |
1,332.8287 DCR |
20.7920 USDT |
19.6619 USDT |
19.7946 USDT |
19.7946 USDT |
| 2024-12-16 |
21.2800 USDT |
1,487.3595 DCR |
21.8548 USDT |
20.5489 USDT |
21.1289 USDT |
20.7986 USDT |
| 2024-12-15 |
21.0498 USDT |
456.8189 DCR |
21.0558 USDT |
20.5976 USDT |
21.0665 USDT |
21.5155 USDT |
| 2024-12-14 |
21.6741 USDT |
831.5307 DCR |
21.7070 USDT |
21.4002 USDT |
21.6407 USDT |
21.5213 USDT |
| 2024-12-13 |
21.6738 USDT |
998.4410 DCR |
21.9704 USDT |
21.0221 USDT |
21.4315 USDT |
21.3308 USDT |
| 2024-12-12 |
20.9517 USDT |
1,291.1822 DCR |
20.3895 USDT |
20.2619 USDT |
20.5282 USDT |
21.1427 USDT |
| 2024-12-11 |
19.9981 USDT |
1,708.3955 DCR |
19.6201 USDT |
18.6051 USDT |
19.1575 USDT |
20.5212 USDT |
| 2024-12-10 |
19.9466 USDT |
1,285.4114 DCR |
19.7795 USDT |
18.6687 USDT |
19.4812 USDT |
20.8928 USDT |
| 2024-12-09 |
22.8778 USDT |
1,284.4870 DCR |
24.7283 USDT |
21.1714 USDT |
21.4307 USDT |
21.2453 USDT |
| 2024-12-08 |
22.5433 USDT |
1,214.0961 DCR |
22.0002 USDT |
21.2952 USDT |
21.5639 USDT |
24.4470 USDT |
| 2024-12-07 |
22.2542 USDT |
996.2100 DCR |
22.1098 USDT |
21.6852 USDT |
22.0749 USDT |
22.1255 USDT |
| 2024-12-06 |
22.7655 USDT |
1,087.2714 DCR |
21.7598 USDT |
21.6107 USDT |
22.2325 USDT |
22.2325 USDT |
| 2024-12-05 |
22.1212 USDT |
2,137.4569 DCR |
21.6745 USDT |
20.7547 USDT |
21.6517 USDT |
21.9788 USDT |
| 2024-12-04 |
21.0566 USDT |
2,246.9945 DCR |
21.6118 USDT |
20.1041 USDT |
20.5906 USDT |
21.8343 USDT |
| 2024-12-03 |
19.9294 USDT |
2,823.4778 DCR |
19.4675 USDT |
18.5108 USDT |
18.7696 USDT |
21.4735 USDT |
| 2024-12-02 |
18.3004 USDT |
2,039.7917 DCR |
17.1202 USDT |
16.9605 USDT |
17.4709 USDT |
19.8725 USDT |
| 2024-12-01 |
16.9859 USDT |
928.8322 DCR |
17.4782 USDT |
16.4978 USDT |
16.7208 USDT |
17.1401 USDT |
| 2024-11-30 |
16.4370 USDT |
1,507.6536 DCR |
16.7481 USDT |
15.8114 USDT |
16.3317 USDT |
16.9341 USDT |
| 2024-11-29 |
16.1523 USDT |
1,354.1175 DCR |
16.4313 USDT |
15.8038 USDT |
15.9820 USDT |
16.3500 USDT |
| 2024-11-28 |
16.4058 USDT |
1,928.4944 DCR |
17.0311 USDT |
15.8505 USDT |
16.1194 USDT |
16.1598 USDT |
| 2024-11-27 |
16.3681 USDT |
1,228.0503 DCR |
16.0429 USDT |
15.7749 USDT |
16.2418 USDT |
16.4621 USDT |
| 2024-11-26 |
16.0956 USDT |
1,202.9686 DCR |
15.8404 USDT |
15.5994 USDT |
16.0377 USDT |
15.8209 USDT |
| 2024-11-25 |
15.6038 USDT |
1,008.0667 DCR |
15.4402 USDT |
15.1790 USDT |
15.6115 USDT |
15.9321 USDT |
| 2024-11-24 |
15.2973 USDT |
2,369.9171 DCR |
15.5056 USDT |
13.8877 USDT |
14.5177 USDT |
13.9748 USDT |
| 2024-11-23 |
14.7340 USDT |
2,905.6712 DCR |
13.9324 USDT |
13.7925 USDT |
14.1403 USDT |
15.1423 USDT |
| 2024-11-22 |
13.9051 USDT |
2,517.8894 DCR |
13.9088 USDT |
13.4409 USDT |
13.6808 USDT |
13.8368 USDT |
| 2024-11-21 |
13.4966 USDT |
2,028.1751 DCR |
13.2721 USDT |
12.5865 USDT |
13.2424 USDT |
13.7522 USDT |
| 2024-11-20 |
14.3528 USDT |
1,489.3773 DCR |
13.8809 USDT |
13.2296 USDT |
13.5469 USDT |
13.7405 USDT |
| 2024-11-19 |
13.8147 USDT |
1,471.6705 DCR |
13.9114 USDT |
13.3474 USDT |
13.7850 USDT |
14.1196 USDT |
| 2024-11-18 |
13.0797 USDT |
615.0705 DCR |
12.7190 USDT |
12.6012 USDT |
12.9986 USDT |
13.1552 USDT |
| 2024-11-17 |
13.5916 USDT |
1,383.2161 DCR |
13.6220 USDT |
12.8856 USDT |
13.2539 USDT |
13.4911 USDT |
| 2024-11-16 |
13.3782 USDT |
1,331.9339 DCR |
13.2153 USDT |
13.0600 USDT |
13.3265 USDT |
13.4673 USDT |
| 2024-11-15 |
12.7441 USDT |
2,174.0470 DCR |
12.5773 USDT |
12.4261 USDT |
12.5866 USDT |
12.7896 USDT |
| 2024-11-14 |
12.7709 USDT |
3,521.4004 DCR |
12.6008 USDT |
12.4568 USDT |
12.6730 USDT |
12.6750 USDT |
| 2024-11-13 |
13.0611 USDT |
2,012.7212 DCR |
13.4129 USDT |
12.8899 USDT |
12.9834 USDT |
13.1002 USDT |
| 2024-11-12 |
13.6940 USDT |
3,044.9793 DCR |
14.1113 USDT |
13.1991 USDT |
13.3255 USDT |
13.3255 USDT |
| 2024-11-11 |
13.7010 USDT |
2,382.9695 DCR |
13.8175 USDT |
13.3649 USDT |
13.5059 USDT |
13.6982 USDT |
| 2024-11-10 |
12.9077 USDT |
214.4580 DCR |
12.9249 USDT |
12.8771 USDT |
12.9318 USDT |
12.8945 USDT |
| 2024-11-09 |
12.7181 USDT |
1,274.8522 DCR |
12.7779 USDT |
12.6119 USDT |
12.6853 USDT |
12.6679 USDT |
| 2024-11-08 |
12.5844 USDT |
1,774.4482 DCR |
12.5065 USDT |
11.6859 USDT |
12.4986 USDT |
12.8745 USDT |
| 2024-11-07 |
12.7048 USDT |
1,571.9460 DCR |
12.8053 USDT |
12.4964 USDT |
12.6482 USDT |
12.6377 USDT |
| 2024-11-06 |
12.2923 USDT |
3,122.5738 DCR |
11.4569 USDT |
11.1492 USDT |
11.6877 USDT |
12.6371 USDT |
| 2024-11-05 |
11.2044 USDT |
1,763.7424 DCR |
10.8231 USDT |
10.8231 USDT |
10.9942 USDT |
11.4440 USDT |
| 2024-11-04 |
11.0489 USDT |
1,401.6707 DCR |
11.1091 USDT |
10.8310 USDT |
10.9050 USDT |
10.9062 USDT |
| 2024-11-03 |
11.2511 USDT |
1,871.0744 DCR |
11.6132 USDT |
10.7333 USDT |
10.9932 USDT |
11.1056 USDT |
| 2024-11-02 |
11.9128 USDT |
619.2371 DCR |
11.8939 USDT |
11.8400 USDT |
11.9140 USDT |
11.8811 USDT |
| 2024-11-01 |
12.0256 USDT |
1,737.8992 DCR |
12.0317 USDT |
11.8191 USDT |
11.8753 USDT |
11.8597 USDT |