Identifier on Huobi: dcrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |