Identifier on OKEx: DCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-14 |
22.4450 USDT |
6,135.3323 DCR |
21.2800 USDT |
21.2600 USDT |
25.0000 USDT |
23.6100 USDT |
| 2019-11-13 |
21.5700 USDT |
422.1857 DCR |
21.8600 USDT |
20.7400 USDT |
22.0000 USDT |
21.2800 USDT |
| 2019-11-12 |
22.2450 USDT |
3,153.7898 DCR |
22.6300 USDT |
21.5500 USDT |
23.8000 USDT |
21.8600 USDT |
| 2019-11-11 |
21.5950 USDT |
5,459.1828 DCR |
20.5600 USDT |
20.5600 USDT |
23.8000 USDT |
22.6300 USDT |
| 2019-11-10 |
20.2600 USDT |
1,563.4526 DCR |
19.9600 USDT |
19.9600 USDT |
22.7500 USDT |
20.5600 USDT |
| 2019-11-09 |
19.7100 USDT |
155.2466 DCR |
19.4600 USDT |
19.4600 USDT |
20.5200 USDT |
19.9600 USDT |
| 2019-11-08 |
19.3100 USDT |
1,401.0818 DCR |
19.1600 USDT |
19.1600 USDT |
21.2100 USDT |
19.4600 USDT |
| 2019-11-07 |
20.1050 USDT |
1,624.8956 DCR |
21.0500 USDT |
19.1600 USDT |
22.1800 USDT |
19.1600 USDT |
| 2019-11-06 |
19.9250 USDT |
1,692.1746 DCR |
18.8000 USDT |
18.6300 USDT |
23.0000 USDT |
21.0500 USDT |
| 2019-11-05 |
19.3750 USDT |
59.0895 DCR |
19.9500 USDT |
18.8000 USDT |
19.9500 USDT |
18.8000 USDT |
| 2019-11-04 |
20.5500 USDT |
694.5670 DCR |
21.1500 USDT |
18.5000 USDT |
21.7500 USDT |
19.9500 USDT |
| 2019-11-03 |
20.2800 USDT |
602.8943 DCR |
19.4100 USDT |
19.4100 USDT |
22.9100 USDT |
21.1500 USDT |
| 2019-11-02 |
18.8400 USDT |
536.2504 DCR |
18.2700 USDT |
18.2000 USDT |
19.4100 USDT |
19.4100 USDT |
| 2019-11-01 |
17.6400 USDT |
235.4718 DCR |
17.0100 USDT |
17.0100 USDT |
18.3200 USDT |
18.2700 USDT |
| 2019-10-31 |
16.2350 USDT |
280.6986 DCR |
15.6900 USDT |
15.6900 USDT |
18.4900 USDT |
16.7800 USDT |
| 2019-10-30 |
15.5700 USDT |
258.0156 DCR |
15.4500 USDT |
15.3400 USDT |
16.2900 USDT |
15.6900 USDT |
| 2019-10-29 |
15.3200 USDT |
80.3769 DCR |
15.1900 USDT |
15.0700 USDT |
15.5500 USDT |
15.4500 USDT |
| 2019-10-28 |
15.2600 USDT |
8.0412 DCR |
15.3300 USDT |
15.1500 USDT |
15.4200 USDT |
15.1900 USDT |
| 2019-10-27 |
15.4400 USDT |
969.5480 DCR |
15.5500 USDT |
15.0700 USDT |
17.0000 USDT |
15.3300 USDT |
| 2019-10-26 |
15.0900 USDT |
618.1295 DCR |
14.6300 USDT |
14.1300 USDT |
15.5700 USDT |
15.5500 USDT |
| 2019-10-25 |
14.4600 USDT |
432.9361 DCR |
14.2900 USDT |
14.0300 USDT |
15.5500 USDT |
14.6300 USDT |
| 2019-10-24 |
13.5800 USDT |
249.2979 DCR |
12.9900 USDT |
12.8100 USDT |
14.6100 USDT |
14.1700 USDT |
| 2019-10-23 |
13.0250 USDT |
1.2199 DCR |
13.0600 USDT |
12.9900 USDT |
13.1600 USDT |
12.9900 USDT |
| 2019-10-22 |
13.5300 USDT |
219.4041 DCR |
14.0000 USDT |
12.5100 USDT |
14.0900 USDT |
13.0600 USDT |
| 2019-10-21 |
14.1350 USDT |
2,656.7218 DCR |
14.2700 USDT |
14.0000 USDT |
14.7100 USDT |
14.0000 USDT |
| 2019-10-20 |
14.1700 USDT |
1,518.2940 DCR |
14.0700 USDT |
14.0700 USDT |
14.8800 USDT |
14.2700 USDT |
| 2019-10-19 |
14.0350 USDT |
103.0322 DCR |
14.0000 USDT |
13.9900 USDT |
14.2400 USDT |
14.0700 USDT |
| 2019-10-18 |
13.9750 USDT |
165.7545 DCR |
13.9500 USDT |
13.8100 USDT |
14.5900 USDT |
14.0000 USDT |
| 2019-10-17 |
14.2500 USDT |
94.0468 DCR |
14.5500 USDT |
13.9200 USDT |
14.5500 USDT |
13.9500 USDT |
| 2019-10-16 |
14.3550 USDT |
40.9773 DCR |
14.1600 USDT |
14.0600 USDT |
14.7300 USDT |
14.5500 USDT |
| 2019-10-15 |
15.0450 USDT |
929.5268 DCR |
15.9300 USDT |
14.1600 USDT |
15.9300 USDT |
14.1600 USDT |
| 2019-10-14 |
15.9050 USDT |
684.3293 DCR |
15.8800 USDT |
15.7100 USDT |
16.3500 USDT |
15.9300 USDT |
| 2019-10-13 |
16.0600 USDT |
328.7562 DCR |
16.2400 USDT |
15.8300 USDT |
16.2400 USDT |
15.8800 USDT |
| 2019-10-12 |
16.2400 USDT |
219.2417 DCR |
16.2400 USDT |
16.0400 USDT |
16.3300 USDT |
16.2400 USDT |
| 2019-10-11 |
16.2800 USDT |
581.4608 DCR |
16.3200 USDT |
15.8000 USDT |
16.3200 USDT |
16.2400 USDT |
| 2019-10-10 |
16.5100 USDT |
111.1075 DCR |
16.7000 USDT |
16.1900 USDT |
16.9100 USDT |
16.3200 USDT |
| 2019-10-09 |
17.0800 USDT |
384.0396 DCR |
17.4600 USDT |
16.7000 USDT |
17.4600 USDT |
16.7000 USDT |
| 2019-10-08 |
17.2300 USDT |
368.5703 DCR |
17.0000 USDT |
16.7700 USDT |
17.4700 USDT |
17.4600 USDT |
| 2019-10-07 |
17.1250 USDT |
23.6720 DCR |
17.2500 USDT |
16.8400 USDT |
17.2700 USDT |
17.0000 USDT |
| 2019-10-06 |
17.0250 USDT |
318.8353 DCR |
16.8000 USDT |
16.5200 USDT |
17.5600 USDT |
17.2500 USDT |
| 2019-10-05 |
16.7150 USDT |
1,232.5292 DCR |
16.6300 USDT |
16.5200 USDT |
17.9300 USDT |
16.8000 USDT |
| 2019-10-04 |
16.7200 USDT |
19.1208 DCR |
16.8100 USDT |
16.6300 USDT |
16.8800 USDT |
16.6300 USDT |
| 2019-10-03 |
16.7800 USDT |
576.0659 DCR |
16.7500 USDT |
16.4500 USDT |
16.8100 USDT |
16.8100 USDT |
| 2019-10-02 |
17.0050 USDT |
155.2920 DCR |
17.2600 USDT |
16.7500 USDT |
17.3200 USDT |
16.7500 USDT |
| 2019-10-01 |
17.4350 USDT |
81.4918 DCR |
17.6100 USDT |
17.1600 USDT |
17.6100 USDT |
17.2600 USDT |
| 2019-09-30 |
17.5150 USDT |
481.9650 DCR |
17.4200 USDT |
17.0000 USDT |
17.7600 USDT |
17.6100 USDT |
| 2019-09-29 |
17.3400 USDT |
183.7712 DCR |
17.2600 USDT |
16.2900 USDT |
17.6900 USDT |
17.4200 USDT |
| 2019-09-28 |
17.8350 USDT |
777.6898 DCR |
18.4100 USDT |
16.8500 USDT |
18.4100 USDT |
17.2600 USDT |
| 2019-09-27 |
17.4900 USDT |
1,457.8269 DCR |
16.5700 USDT |
16.5700 USDT |
18.4500 USDT |
18.4100 USDT |
| 2019-09-26 |
16.3900 USDT |
213.8602 DCR |
16.2100 USDT |
16.0500 USDT |
17.0400 USDT |
16.5700 USDT |