Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
98.4809 EUR |
802.5751 DCR |
98.1920 EUR |
96.9950 EUR |
99.9820 EUR |
99.6730 EUR |
| 2021-11-20 |
96.0891 EUR |
1,006.5380 DCR |
96.1940 EUR |
94.0280 EUR |
98.7840 EUR |
98.5170 EUR |
| 2021-11-19 |
94.4908 EUR |
2,000.8433 DCR |
94.0350 EUR |
91.7620 EUR |
98.4860 EUR |
95.6790 EUR |
| 2021-11-18 |
95.3690 EUR |
2,256.3084 DCR |
97.5320 EUR |
90.5650 EUR |
99.7570 EUR |
93.6020 EUR |
| 2021-11-17 |
95.3610 EUR |
541.1440 DCR |
94.8100 EUR |
92.5190 EUR |
97.2210 EUR |
96.7610 EUR |
| 2021-11-16 |
95.6247 EUR |
2,242.7205 DCR |
99.0340 EUR |
90.0010 EUR |
99.0340 EUR |
96.0470 EUR |
| 2021-11-15 |
104.0431 EUR |
2,286.4443 DCR |
103.5200 EUR |
98.9310 EUR |
106.8900 EUR |
100.5500 EUR |
| 2021-11-14 |
102.5951 EUR |
3,327.1534 DCR |
99.9990 EUR |
99.3790 EUR |
105.5000 EUR |
101.9600 EUR |
| 2021-11-13 |
98.3069 EUR |
1,278.1085 DCR |
98.7360 EUR |
95.4350 EUR |
100.0000 EUR |
99.5090 EUR |
| 2021-11-12 |
95.2147 EUR |
1,712.9262 DCR |
95.3790 EUR |
91.8270 EUR |
99.0200 EUR |
97.8560 EUR |
| 2021-11-11 |
94.0667 EUR |
2,338.9829 DCR |
88.6910 EUR |
88.5230 EUR |
95.9090 EUR |
94.5100 EUR |
| 2021-11-10 |
92.1515 EUR |
3,502.7096 DCR |
92.4410 EUR |
84.3170 EUR |
95.0100 EUR |
88.6320 EUR |
| 2021-11-09 |
92.2461 EUR |
2,500.3911 DCR |
92.6090 EUR |
90.5690 EUR |
93.5900 EUR |
92.0590 EUR |
| 2021-11-08 |
93.4566 EUR |
2,021.4794 DCR |
93.6010 EUR |
92.3190 EUR |
94.7790 EUR |
93.6880 EUR |
| 2021-11-07 |
93.3664 EUR |
821.7814 DCR |
92.4630 EUR |
92.2460 EUR |
95.6850 EUR |
92.8240 EUR |
| 2021-11-06 |
91.7898 EUR |
2,842.8022 DCR |
90.1900 EUR |
88.7150 EUR |
97.9990 EUR |
94.1290 EUR |
| 2021-11-05 |
90.7033 EUR |
2,944.9171 DCR |
93.1890 EUR |
88.7710 EUR |
93.8950 EUR |
90.2540 EUR |
| 2021-11-04 |
94.3987 EUR |
1,821.5487 DCR |
96.2590 EUR |
92.3320 EUR |
97.0340 EUR |
93.1550 EUR |
| 2021-11-03 |
97.2575 EUR |
2,119.6636 DCR |
98.2290 EUR |
94.5000 EUR |
100.7200 EUR |
96.2330 EUR |
| 2021-11-02 |
97.5879 EUR |
2,093.1363 DCR |
96.5830 EUR |
95.5170 EUR |
99.3450 EUR |
97.5070 EUR |
| 2021-11-01 |
97.4057 EUR |
1,917.1881 DCR |
99.5290 EUR |
95.2620 EUR |
101.1800 EUR |
97.3260 EUR |
| 2021-10-31 |
98.1165 EUR |
1,098.0611 DCR |
100.4400 EUR |
95.8170 EUR |
100.5300 EUR |
99.5030 EUR |
| 2021-10-30 |
100.7592 EUR |
920.0673 DCR |
101.1500 EUR |
98.6440 EUR |
102.7000 EUR |
99.9150 EUR |
| 2021-10-29 |
98.4556 EUR |
1,436.5676 DCR |
95.3590 EUR |
94.8850 EUR |
102.5000 EUR |
101.2000 EUR |
| 2021-10-28 |
96.2658 EUR |
478.7640 DCR |
94.9000 EUR |
93.0060 EUR |
99.5330 EUR |
96.1920 EUR |
| 2021-10-27 |
100.9409 EUR |
1,641.9631 DCR |
102.5100 EUR |
95.0500 EUR |
104.2800 EUR |
96.7590 EUR |
| 2021-10-26 |
104.0560 EUR |
4,429.9336 DCR |
107.2200 EUR |
101.6900 EUR |
107.2200 EUR |
103.3900 EUR |
| 2021-10-25 |
107.6863 EUR |
626.1239 DCR |
105.3900 EUR |
105.3500 EUR |
109.9100 EUR |
108.3300 EUR |
| 2021-10-24 |
107.5310 EUR |
728.6982 DCR |
113.3200 EUR |
104.5100 EUR |
113.3200 EUR |
105.6400 EUR |
| 2021-10-23 |
111.0266 EUR |
954.4666 DCR |
105.3000 EUR |
105.2700 EUR |
113.8300 EUR |
112.0700 EUR |
| 2021-10-22 |
106.8614 EUR |
717.0923 DCR |
105.8700 EUR |
104.4500 EUR |
109.0200 EUR |
104.8600 EUR |
| 2021-10-21 |
105.0694 EUR |
704.3343 DCR |
107.9500 EUR |
101.8900 EUR |
108.4100 EUR |
104.7000 EUR |
| 2021-10-20 |
107.3566 EUR |
1,013.6168 DCR |
105.8500 EUR |
103.6600 EUR |
109.6400 EUR |
107.0200 EUR |
| 2021-10-19 |
103.4102 EUR |
964.4700 DCR |
100.6600 EUR |
99.1790 EUR |
105.8600 EUR |
105.6200 EUR |
| 2021-10-18 |
100.1787 EUR |
508.7544 DCR |
100.6300 EUR |
97.7250 EUR |
102.2100 EUR |
100.2700 EUR |
| 2021-10-17 |
100.9229 EUR |
749.7277 DCR |
101.2000 EUR |
98.0090 EUR |
103.4400 EUR |
101.0200 EUR |
| 2021-10-16 |
104.2224 EUR |
1,050.6601 DCR |
104.3100 EUR |
101.1400 EUR |
105.5400 EUR |
101.7900 EUR |
| 2021-10-15 |
105.3638 EUR |
855.0654 DCR |
106.2000 EUR |
103.4100 EUR |
108.1500 EUR |
103.8800 EUR |
| 2021-10-14 |
106.9187 EUR |
709.8101 DCR |
106.8900 EUR |
105.4400 EUR |
108.7900 EUR |
106.4700 EUR |
| 2021-10-13 |
106.5679 EUR |
764.5006 DCR |
109.0400 EUR |
103.7600 EUR |
109.7300 EUR |
107.7200 EUR |
| 2021-10-12 |
109.1397 EUR |
975.3454 DCR |
112.5000 EUR |
105.2400 EUR |
112.5000 EUR |
109.8200 EUR |
| 2021-10-11 |
118.1205 EUR |
1,973.5277 DCR |
117.9900 EUR |
113.0700 EUR |
121.8000 EUR |
113.0700 EUR |
| 2021-10-10 |
118.0441 EUR |
1,252.4141 DCR |
114.9600 EUR |
113.4800 EUR |
120.2300 EUR |
118.5100 EUR |
| 2021-10-09 |
112.9148 EUR |
466.1794 DCR |
109.3500 EUR |
109.3500 EUR |
115.0300 EUR |
114.5300 EUR |
| 2021-10-08 |
109.5838 EUR |
387.7918 DCR |
108.8700 EUR |
107.7800 EUR |
111.1400 EUR |
109.9900 EUR |
| 2021-10-07 |
108.5760 EUR |
466.7364 DCR |
111.4100 EUR |
105.0100 EUR |
111.4800 EUR |
108.9300 EUR |
| 2021-10-06 |
106.4142 EUR |
1,561.9204 DCR |
108.0000 EUR |
102.1100 EUR |
110.9300 EUR |
109.8300 EUR |
| 2021-10-05 |
107.8389 EUR |
1,623.4665 DCR |
108.8700 EUR |
105.4100 EUR |
110.0000 EUR |
109.1600 EUR |
| 2021-10-04 |
104.4109 EUR |
3,466.9449 DCR |
101.5000 EUR |
99.4320 EUR |
109.3700 EUR |
108.6300 EUR |
| 2021-10-03 |
100.4063 EUR |
2,378.9225 DCR |
98.7250 EUR |
97.9990 EUR |
103.2900 EUR |
101.8000 EUR |