Identifier on Kucoin: DCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
16.5728 USDT |
73.9053 DCR |
16.4300 USDT |
16.1800 USDT |
17.0000 USDT |
16.4000 USDT |
| 2025-01-03 |
16.0643 USDT |
384.2937 DCR |
15.5700 USDT |
15.4300 USDT |
16.5900 USDT |
16.4200 USDT |
| 2025-01-02 |
15.3856 USDT |
685.5630 DCR |
15.3000 USDT |
15.0700 USDT |
15.9300 USDT |
15.4100 USDT |
| 2025-01-01 |
14.8580 USDT |
764.2703 DCR |
15.3900 USDT |
14.4000 USDT |
15.3900 USDT |
15.2300 USDT |
| 2024-12-31 |
15.8224 USDT |
293.4589 DCR |
15.3900 USDT |
15.1200 USDT |
16.2100 USDT |
15.3900 USDT |
| 2024-12-30 |
15.4795 USDT |
416.4861 DCR |
16.5100 USDT |
14.9700 USDT |
16.6700 USDT |
15.4200 USDT |
| 2024-12-29 |
17.0725 USDT |
195.5647 DCR |
17.0500 USDT |
16.3000 USDT |
17.5000 USDT |
17.1500 USDT |
| 2024-12-28 |
16.2550 USDT |
202.0550 DCR |
15.7900 USDT |
15.7500 USDT |
17.3100 USDT |
16.8100 USDT |
| 2024-12-27 |
16.2514 USDT |
722.0157 DCR |
16.7900 USDT |
15.5600 USDT |
17.3100 USDT |
16.0300 USDT |
| 2024-12-26 |
17.0858 USDT |
149.0137 DCR |
17.9500 USDT |
16.6200 USDT |
17.9500 USDT |
16.7900 USDT |
| 2024-12-25 |
18.1215 USDT |
282.9620 DCR |
17.9500 USDT |
17.9200 USDT |
18.4300 USDT |
17.9500 USDT |
| 2024-12-24 |
17.6541 USDT |
578.2687 DCR |
17.0800 USDT |
16.8500 USDT |
18.5400 USDT |
18.0100 USDT |
| 2024-12-23 |
16.2059 USDT |
65.1599 DCR |
16.0300 USDT |
15.5500 USDT |
16.7800 USDT |
16.7800 USDT |
| 2024-12-22 |
16.4178 USDT |
275.2423 DCR |
16.1600 USDT |
15.7100 USDT |
16.9500 USDT |
16.1900 USDT |
| 2024-12-21 |
16.6451 USDT |
1,599.5308 DCR |
16.1900 USDT |
15.8700 USDT |
17.3100 USDT |
16.0400 USDT |
| 2024-12-20 |
15.2543 USDT |
1,685.9486 DCR |
16.0300 USDT |
13.5500 USDT |
16.5000 USDT |
16.1900 USDT |
| 2024-12-19 |
16.7577 USDT |
1,330.2033 DCR |
17.0600 USDT |
15.4700 USDT |
17.4500 USDT |
15.7700 USDT |
| 2024-12-18 |
18.6464 USDT |
433.3316 DCR |
19.1900 USDT |
17.7100 USDT |
19.4600 USDT |
18.3300 USDT |
| 2024-12-17 |
20.5174 USDT |
437.3586 DCR |
20.7400 USDT |
19.7500 USDT |
21.0100 USDT |
19.9200 USDT |
| 2024-12-16 |
21.2373 USDT |
879.6200 DCR |
21.8600 USDT |
20.5000 USDT |
21.9400 USDT |
20.8700 USDT |
| 2024-12-15 |
21.2400 USDT |
301.3183 DCR |
20.9400 USDT |
20.6800 USDT |
21.7800 USDT |
21.7800 USDT |
| 2024-12-14 |
21.5209 USDT |
449.7404 DCR |
21.7800 USDT |
21.0100 USDT |
22.0900 USDT |
21.0500 USDT |
| 2024-12-13 |
21.7069 USDT |
1,041.5391 DCR |
22.0900 USDT |
20.9900 USDT |
22.3000 USDT |
21.7700 USDT |
| 2024-12-12 |
20.8056 USDT |
769.4213 DCR |
20.3900 USDT |
20.3100 USDT |
22.5000 USDT |
21.7000 USDT |
| 2024-12-11 |
20.1840 USDT |
2,359.0983 DCR |
19.7100 USDT |
18.8300 USDT |
22.0200 USDT |
20.2000 USDT |
| 2024-12-10 |
19.6217 USDT |
2,193.8248 DCR |
19.7700 USDT |
18.6800 USDT |
21.3000 USDT |
19.1900 USDT |
| 2024-12-09 |
22.8126 USDT |
2,433.8952 DCR |
24.7800 USDT |
21.2000 USDT |
25.0800 USDT |
21.4000 USDT |
| 2024-12-08 |
23.4900 USDT |
2,464.7366 DCR |
21.9100 USDT |
21.3900 USDT |
24.9200 USDT |
24.1500 USDT |
| 2024-12-07 |
22.2087 USDT |
666.7300 DCR |
22.1800 USDT |
21.7000 USDT |
22.8000 USDT |
22.3400 USDT |
| 2024-12-06 |
22.8199 USDT |
1,325.9268 DCR |
21.7500 USDT |
21.0100 USDT |
24.0300 USDT |
22.7000 USDT |
| 2024-12-05 |
21.9901 USDT |
693.2863 DCR |
21.6200 USDT |
20.7800 USDT |
22.7400 USDT |
22.4600 USDT |
| 2024-12-04 |
21.2779 USDT |
2,256.8616 DCR |
21.5600 USDT |
20.1000 USDT |
22.4200 USDT |
21.6400 USDT |
| 2024-12-03 |
19.9098 USDT |
4,540.9823 DCR |
19.3700 USDT |
18.5600 USDT |
22.3400 USDT |
20.3600 USDT |
| 2024-12-02 |
19.0331 USDT |
7,654.3644 DCR |
17.0900 USDT |
16.9900 USDT |
20.5600 USDT |
19.7800 USDT |
| 2024-12-01 |
17.0181 USDT |
1,026.7073 DCR |
17.4600 USDT |
16.5100 USDT |
17.6900 USDT |
16.8000 USDT |
| 2024-11-30 |
16.8165 USDT |
933.9834 DCR |
16.3100 USDT |
15.5500 USDT |
17.5800 USDT |
17.4600 USDT |
| 2024-11-29 |
16.2132 USDT |
232.7288 DCR |
16.3700 USDT |
15.7900 USDT |
16.6800 USDT |
16.6200 USDT |
| 2024-11-28 |
16.2277 USDT |
585.7735 DCR |
16.8700 USDT |
15.9700 USDT |
17.0200 USDT |
16.4000 USDT |
| 2024-11-27 |
16.5467 USDT |
870.2055 DCR |
16.0300 USDT |
15.8400 USDT |
16.9500 USDT |
16.9200 USDT |
| 2024-11-26 |
15.8147 USDT |
2,092.5057 DCR |
15.7800 USDT |
15.5900 USDT |
16.6000 USDT |
16.0300 USDT |
| 2024-11-25 |
16.2207 USDT |
1,661.4149 DCR |
15.6100 USDT |
15.3200 USDT |
16.9900 USDT |
15.7700 USDT |
| 2024-11-24 |
15.2175 USDT |
1,729.2516 DCR |
15.0900 USDT |
14.3400 USDT |
16.7700 USDT |
14.6100 USDT |
| 2024-11-23 |
14.8095 USDT |
866.8272 DCR |
13.9500 USDT |
13.9400 USDT |
15.4700 USDT |
15.2700 USDT |
| 2024-11-22 |
13.8168 USDT |
217.9659 DCR |
13.9100 USDT |
13.5000 USDT |
14.2100 USDT |
13.6100 USDT |
| 2024-11-21 |
13.6948 USDT |
338.0770 DCR |
13.2600 USDT |
12.9300 USDT |
14.0600 USDT |
14.0200 USDT |
| 2024-11-20 |
13.6299 USDT |
428.0100 DCR |
13.7100 USDT |
13.3900 USDT |
13.9200 USDT |
13.3900 USDT |
| 2024-11-19 |
14.1030 USDT |
711.1527 DCR |
13.9600 USDT |
13.5200 USDT |
14.4100 USDT |
13.7100 USDT |
| 2024-11-18 |
13.3037 USDT |
343.9820 DCR |
12.9500 USDT |
12.9500 USDT |
13.4900 USDT |
13.4100 USDT |
| 2024-11-17 |
13.9054 USDT |
1,012.2019 DCR |
13.6900 USDT |
13.1400 USDT |
14.5900 USDT |
13.5400 USDT |
| 2024-11-16 |
13.5666 USDT |
1,035.5810 DCR |
13.1800 USDT |
13.1800 USDT |
14.1300 USDT |
13.7900 USDT |