Identifier on Kucoin: DCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
28.5740 USDT |
495.1752 DCR |
28.8000 USDT |
27.7500 USDT |
29.5600 USDT |
27.7600 USDT |
| 2024-03-29 |
27.7464 USDT |
719.8100 DCR |
28.0600 USDT |
26.0000 USDT |
28.6600 USDT |
28.4200 USDT |
| 2024-03-28 |
27.7770 USDT |
327.8833 DCR |
27.0600 USDT |
26.9000 USDT |
28.2400 USDT |
27.7000 USDT |
| 2024-03-27 |
27.6362 USDT |
961.4794 DCR |
27.7300 USDT |
26.9000 USDT |
28.9600 USDT |
26.9400 USDT |
| 2024-03-26 |
27.8489 USDT |
1,872.7790 DCR |
26.8800 USDT |
26.7900 USDT |
30.9300 USDT |
27.7200 USDT |
| 2024-03-25 |
26.2039 USDT |
674.6605 DCR |
25.9000 USDT |
25.7200 USDT |
27.0600 USDT |
26.6600 USDT |
| 2024-03-24 |
25.3513 USDT |
459.8888 DCR |
25.5300 USDT |
24.8100 USDT |
26.1300 USDT |
25.4600 USDT |
| 2024-03-23 |
25.6361 USDT |
1,048.9571 DCR |
24.9100 USDT |
24.7300 USDT |
26.4400 USDT |
25.8900 USDT |
| 2024-03-22 |
26.4783 USDT |
2,250.7708 DCR |
25.4000 USDT |
24.4400 USDT |
30.3500 USDT |
24.5600 USDT |
| 2024-03-21 |
24.8682 USDT |
1,064.1593 DCR |
24.4500 USDT |
24.1600 USDT |
25.8900 USDT |
25.6300 USDT |
| 2024-03-20 |
22.7022 USDT |
1,665.2316 DCR |
22.4300 USDT |
21.7300 USDT |
25.2400 USDT |
22.7200 USDT |
| 2024-03-19 |
23.2205 USDT |
3,374.5173 DCR |
25.2400 USDT |
21.2400 USDT |
25.7800 USDT |
22.5400 USDT |
| 2024-03-18 |
25.9955 USDT |
964.5594 DCR |
26.0000 USDT |
24.8000 USDT |
26.8200 USDT |
25.4300 USDT |
| 2024-03-17 |
24.2886 USDT |
3,695.8532 DCR |
24.5000 USDT |
22.0200 USDT |
26.6200 USDT |
26.2900 USDT |
| 2024-03-16 |
26.1938 USDT |
1,091.9138 DCR |
28.2100 USDT |
24.3400 USDT |
28.7400 USDT |
24.7700 USDT |
| 2024-03-15 |
27.4499 USDT |
2,408.0487 DCR |
29.8900 USDT |
25.6900 USDT |
29.9600 USDT |
27.1600 USDT |
| 2024-03-14 |
29.7743 USDT |
2,666.0744 DCR |
31.3200 USDT |
28.1600 USDT |
31.7200 USDT |
29.6100 USDT |
| 2024-03-13 |
30.8523 USDT |
4,527.3068 DCR |
30.1600 USDT |
29.7100 USDT |
32.5300 USDT |
31.3800 USDT |
| 2024-03-12 |
29.5118 USDT |
2,887.5708 DCR |
28.9400 USDT |
28.0500 USDT |
30.7900 USDT |
30.6700 USDT |
| 2024-03-11 |
28.3797 USDT |
3,388.3657 DCR |
27.3900 USDT |
26.2200 USDT |
31.8000 USDT |
29.0200 USDT |
| 2024-03-10 |
27.9273 USDT |
1,933.5601 DCR |
28.2200 USDT |
26.8000 USDT |
28.8900 USDT |
27.2200 USDT |
| 2024-03-09 |
27.1735 USDT |
4,495.2403 DCR |
26.4600 USDT |
26.0000 USDT |
28.2900 USDT |
27.9700 USDT |
| 2024-03-08 |
26.0058 USDT |
3,651.1212 DCR |
25.6400 USDT |
24.9000 USDT |
26.7900 USDT |
26.5500 USDT |
| 2024-03-07 |
25.0242 USDT |
2,171.0666 DCR |
24.6200 USDT |
23.9400 USDT |
25.5500 USDT |
25.4600 USDT |
| 2024-03-06 |
23.8471 USDT |
1,642.5558 DCR |
22.8300 USDT |
22.3600 USDT |
25.0500 USDT |
24.6600 USDT |
| 2024-03-05 |
23.9570 USDT |
1,828.1264 DCR |
24.7700 USDT |
21.5900 USDT |
25.7800 USDT |
22.8100 USDT |
| 2024-03-04 |
25.1259 USDT |
1,769.1471 DCR |
25.6400 USDT |
24.1000 USDT |
27.3000 USDT |
24.8900 USDT |
| 2024-03-03 |
24.9000 USDT |
4,010.2145 DCR |
24.5900 USDT |
22.8000 USDT |
26.2700 USDT |
26.0000 USDT |
| 2024-03-02 |
23.2695 USDT |
3,412.4143 DCR |
22.5100 USDT |
21.0400 USDT |
24.6400 USDT |
24.4100 USDT |
| 2024-03-01 |
21.1000 USDT |
1,394.9322 DCR |
20.9600 USDT |
20.0000 USDT |
22.3800 USDT |
22.3300 USDT |
| 2024-02-29 |
21.3963 USDT |
1,290.3967 DCR |
21.2500 USDT |
20.7600 USDT |
21.8600 USDT |
20.8500 USDT |
| 2024-02-28 |
21.5384 USDT |
2,511.4286 DCR |
21.8000 USDT |
20.6500 USDT |
22.2800 USDT |
20.9600 USDT |
| 2024-02-27 |
22.1197 USDT |
14,982.9441 DCR |
21.0400 USDT |
19.8300 USDT |
28.6700 USDT |
21.7300 USDT |
| 2024-02-26 |
20.3895 USDT |
1,572.0659 DCR |
20.7900 USDT |
19.7000 USDT |
20.9700 USDT |
20.9700 USDT |
| 2024-02-25 |
20.8519 USDT |
4,330.3736 DCR |
20.6700 USDT |
20.0300 USDT |
21.8800 USDT |
21.1100 USDT |
| 2024-02-24 |
20.1324 USDT |
10,766.6866 DCR |
18.5900 USDT |
16.9800 USDT |
22.5800 USDT |
20.8800 USDT |
| 2024-02-23 |
19.0484 USDT |
4,000.0918 DCR |
18.1800 USDT |
17.7000 USDT |
21.0200 USDT |
19.0900 USDT |
| 2024-02-22 |
17.8802 USDT |
451.7059 DCR |
17.4800 USDT |
17.2400 USDT |
18.2600 USDT |
18.0900 USDT |
| 2024-02-21 |
17.3232 USDT |
464.2134 DCR |
18.0800 USDT |
16.9700 USDT |
18.2000 USDT |
17.3000 USDT |
| 2024-02-20 |
17.9448 USDT |
497.2064 DCR |
18.2300 USDT |
17.5700 USDT |
18.5400 USDT |
18.2400 USDT |
| 2024-02-19 |
18.0302 USDT |
398.0865 DCR |
18.0700 USDT |
17.7400 USDT |
18.4800 USDT |
17.9300 USDT |
| 2024-02-18 |
17.9880 USDT |
468.7966 DCR |
17.6200 USDT |
17.4700 USDT |
18.6900 USDT |
18.1600 USDT |
| 2024-02-17 |
17.0456 USDT |
464.5759 DCR |
17.4000 USDT |
16.6900 USDT |
17.4600 USDT |
16.9200 USDT |
| 2024-02-16 |
17.9008 USDT |
2,075.0764 DCR |
17.5100 USDT |
17.0100 USDT |
19.1700 USDT |
17.1900 USDT |
| 2024-02-15 |
17.1111 USDT |
920.8698 DCR |
16.6500 USDT |
16.5400 USDT |
17.6100 USDT |
17.3800 USDT |
| 2024-02-14 |
16.5937 USDT |
3,325.5555 DCR |
16.1800 USDT |
16.1800 USDT |
16.8800 USDT |
16.6200 USDT |
| 2024-02-13 |
16.2410 USDT |
805.7199 DCR |
16.6600 USDT |
15.6500 USDT |
16.6900 USDT |
16.2500 USDT |
| 2024-02-12 |
16.1561 USDT |
1,246.4219 DCR |
16.1200 USDT |
15.7800 USDT |
16.5600 USDT |
16.5400 USDT |
| 2024-02-11 |
16.2140 USDT |
1,200.7427 DCR |
16.5300 USDT |
16.0800 USDT |
16.7500 USDT |
16.1400 USDT |
| 2024-02-10 |
16.2823 USDT |
523.1560 DCR |
16.5000 USDT |
16.0300 USDT |
16.5300 USDT |
16.3400 USDT |