Identifier on OKEx: DCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-29 |
20.3872 USDT |
518.7069 DCR |
21.2919 USDT |
19.4824 USDT |
22.0293 USDT |
19.4824 USDT |
| 2018-11-28 |
21.4126 USDT |
1,374.2419 DCR |
21.5332 USDT |
20.9011 USDT |
23.0000 USDT |
21.2919 USDT |
| 2018-11-27 |
20.5379 USDT |
1,411.2119 DCR |
19.5426 USDT |
19.5152 USDT |
22.3322 USDT |
21.5332 USDT |
| 2018-11-26 |
19.8583 USDT |
279.2438 DCR |
20.1739 USDT |
19.1527 USDT |
20.2600 USDT |
19.5426 USDT |
| 2018-11-25 |
20.4108 USDT |
1,362.7523 DCR |
20.6477 USDT |
19.9247 USDT |
22.9649 USDT |
20.1739 USDT |
| 2018-11-24 |
21.7805 USDT |
3,718.8713 DCR |
22.9132 USDT |
19.0046 USDT |
23.3070 USDT |
20.6477 USDT |
| 2018-11-23 |
22.9067 USDT |
477.6938 DCR |
22.9001 USDT |
22.7709 USDT |
23.9757 USDT |
22.9132 USDT |
| 2018-11-22 |
24.3453 USDT |
3,300.2303 DCR |
25.7905 USDT |
22.9001 USDT |
25.7905 USDT |
22.9001 USDT |
| 2018-11-21 |
25.7547 USDT |
475.6664 DCR |
25.7189 USDT |
25.0649 USDT |
27.3603 USDT |
25.7905 USDT |
| 2018-11-20 |
25.8701 USDT |
1,990.8148 DCR |
26.0212 USDT |
23.4746 USDT |
26.4847 USDT |
25.7189 USDT |
| 2018-11-19 |
27.0138 USDT |
2,651.4410 DCR |
28.0063 USDT |
22.8348 USDT |
29.7639 USDT |
26.0212 USDT |
| 2018-11-18 |
30.9961 USDT |
790.4637 DCR |
33.9859 USDT |
27.9000 USDT |
34.4824 USDT |
28.0063 USDT |
| 2018-11-17 |
33.6114 USDT |
2,124.2942 DCR |
33.2369 USDT |
32.4395 USDT |
34.5501 USDT |
33.9859 USDT |
| 2018-11-16 |
33.5385 USDT |
353.0090 DCR |
33.8400 USDT |
32.4602 USDT |
34.6599 USDT |
33.2369 USDT |
| 2018-11-15 |
34.0414 USDT |
883.2636 DCR |
34.2427 USDT |
33.1571 USDT |
36.0237 USDT |
33.8400 USDT |
| 2018-11-14 |
36.2052 USDT |
1,412.0165 DCR |
38.1677 USDT |
33.0000 USDT |
38.1677 USDT |
34.2427 USDT |
| 2018-11-13 |
39.2330 USDT |
721.3249 DCR |
40.2983 USDT |
38.1677 USDT |
40.2983 USDT |
38.1677 USDT |
| 2018-11-12 |
40.2916 USDT |
2,474.8076 DCR |
40.2849 USDT |
39.2786 USDT |
40.7428 USDT |
40.2983 USDT |
| 2018-11-11 |
39.8531 USDT |
1,713.6024 DCR |
39.4212 USDT |
38.8534 USDT |
40.2849 USDT |
40.2849 USDT |
| 2018-11-10 |
39.8721 USDT |
881.8784 DCR |
39.8847 USDT |
39.6240 USDT |
41.0001 USDT |
39.8594 USDT |
| 2018-11-09 |
40.1665 USDT |
627.7253 DCR |
40.4483 USDT |
39.0001 USDT |
41.0000 USDT |
39.8847 USDT |
| 2018-11-08 |
40.3739 USDT |
591.9544 DCR |
40.2994 USDT |
39.0000 USDT |
40.6891 USDT |
40.4483 USDT |
| 2018-11-07 |
40.6578 USDT |
1,432.7238 DCR |
41.0161 USDT |
39.8621 USDT |
41.4500 USDT |
40.2994 USDT |
| 2018-11-06 |
40.3091 USDT |
2,401.1833 DCR |
39.6020 USDT |
39.5955 USDT |
42.0907 USDT |
41.0161 USDT |
| 2018-11-05 |
39.6479 USDT |
745.8662 DCR |
39.6938 USDT |
39.3000 USDT |
40.4117 USDT |
39.6020 USDT |
| 2018-11-04 |
40.2369 USDT |
993.3433 DCR |
40.7800 USDT |
39.6928 USDT |
40.7800 USDT |
39.6938 USDT |
| 2018-11-03 |
40.5529 USDT |
538.3825 DCR |
40.3258 USDT |
39.7678 USDT |
40.7992 USDT |
40.7800 USDT |
| 2018-11-02 |
41.0519 USDT |
1,458.2332 DCR |
41.7779 USDT |
40.0405 USDT |
42.2220 USDT |
40.3258 USDT |
| 2018-11-01 |
41.0390 USDT |
1,343.4625 DCR |
40.3000 USDT |
40.0653 USDT |
41.7780 USDT |
41.7779 USDT |
| 2018-10-31 |
40.1666 USDT |
669.7923 DCR |
40.0332 USDT |
39.5165 USDT |
41.0587 USDT |
40.3000 USDT |
| 2018-10-30 |
39.9402 USDT |
1,319.9759 DCR |
39.8472 USDT |
38.8978 USDT |
40.7470 USDT |
40.0332 USDT |
| 2018-10-29 |
40.5071 USDT |
545.5963 DCR |
41.1670 USDT |
39.7627 USDT |
41.1670 USDT |
39.8472 USDT |
| 2018-10-28 |
42.9757 USDT |
2,510.5022 DCR |
44.7843 USDT |
39.7252 USDT |
46.5865 USDT |
41.1670 USDT |
| 2018-10-27 |
44.4066 USDT |
844.2991 DCR |
43.9602 USDT |
41.6225 USDT |
47.8179 USDT |
44.8530 USDT |
| 2018-10-26 |
43.8794 USDT |
472.8920 DCR |
43.7985 USDT |
43.1949 USDT |
44.5000 USDT |
43.9602 USDT |
| 2018-10-25 |
43.7668 USDT |
1,064.6848 DCR |
43.7350 USDT |
43.2783 USDT |
46.8959 USDT |
43.7985 USDT |
| 2018-10-24 |
45.0245 USDT |
1,032.7425 DCR |
46.3140 USDT |
43.3947 USDT |
48.5000 USDT |
43.7350 USDT |
| 2018-10-23 |
49.6152 USDT |
2,908.2383 DCR |
52.9163 USDT |
46.3140 USDT |
52.9658 USDT |
46.3140 USDT |
| 2018-10-22 |
46.2236 USDT |
9,428.1426 DCR |
39.5308 USDT |
38.0000 USDT |
54.7755 USDT |
52.9163 USDT |
| 2018-10-21 |
38.9114 USDT |
540.8285 DCR |
38.2919 USDT |
38.2919 USDT |
39.5308 USDT |
39.5308 USDT |
| 2018-10-20 |
38.4154 USDT |
781.7382 DCR |
38.5388 USDT |
38.2919 USDT |
39.5217 USDT |
38.2919 USDT |
| 2018-10-19 |
39.2652 USDT |
187.2805 DCR |
39.9915 USDT |
38.1875 USDT |
39.9915 USDT |
38.5388 USDT |
| 2018-10-18 |
39.9958 USDT |
461.4095 DCR |
40.0000 USDT |
38.4000 USDT |
40.0000 USDT |
39.9915 USDT |
| 2018-10-17 |
40.1993 USDT |
362.1948 DCR |
40.3985 USDT |
39.3826 USDT |
41.1312 USDT |
40.0000 USDT |
| 2018-10-16 |
39.7632 USDT |
40,968.1706 DCR |
39.1278 USDT |
38.3500 USDT |
44.7500 USDT |
40.3985 USDT |
| 2018-10-15 |
39.4294 USDT |
768.3786 DCR |
39.7310 USDT |
38.0000 USDT |
41.9015 USDT |
39.1278 USDT |
| 2018-10-14 |
38.7653 USDT |
626.1275 DCR |
37.7995 USDT |
37.1014 USDT |
44.0000 USDT |
39.7310 USDT |
| 2018-10-13 |
37.6971 USDT |
318.6920 DCR |
37.5947 USDT |
37.2441 USDT |
39.3000 USDT |
37.7995 USDT |
| 2018-10-12 |
37.2774 USDT |
38,109.2655 DCR |
36.9601 USDT |
34.6300 USDT |
39.5000 USDT |
37.5947 USDT |
| 2018-10-11 |
36.9541 USDT |
183,827.3893 DCR |
36.9481 USDT |
36.9481 USDT |
44.9799 USDT |
36.9601 USDT |