Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
97.0765 EUR |
2,026.5601 DCR |
95.9230 EUR |
92.7780 EUR |
99.9380 EUR |
99.1910 EUR |
| 2021-10-01 |
92.7635 EUR |
1,912.6132 DCR |
91.1080 EUR |
87.0230 EUR |
97.1670 EUR |
95.4870 EUR |
| 2021-09-30 |
88.9924 EUR |
2,386.2303 DCR |
86.6410 EUR |
86.2680 EUR |
92.2590 EUR |
91.5950 EUR |
| 2021-09-29 |
85.0459 EUR |
2,580.9249 DCR |
82.3270 EUR |
82.0000 EUR |
93.4480 EUR |
86.0590 EUR |
| 2021-09-28 |
85.8783 EUR |
2,060.3633 DCR |
91.6550 EUR |
82.5600 EUR |
93.4920 EUR |
83.3440 EUR |
| 2021-09-27 |
95.1181 EUR |
764.9672 DCR |
96.5910 EUR |
91.0390 EUR |
99.2390 EUR |
92.7580 EUR |
| 2021-09-26 |
96.2151 EUR |
234.3750 DCR |
97.6980 EUR |
92.7110 EUR |
98.5980 EUR |
95.5380 EUR |
| 2021-09-25 |
99.0385 EUR |
336.5848 DCR |
99.2290 EUR |
97.2520 EUR |
101.3100 EUR |
99.0110 EUR |
| 2021-09-24 |
98.4042 EUR |
766.7099 DCR |
102.0800 EUR |
92.8270 EUR |
103.8400 EUR |
100.0700 EUR |
| 2021-09-23 |
101.8190 EUR |
1,412.0329 DCR |
100.9900 EUR |
98.2750 EUR |
106.7900 EUR |
102.5200 EUR |
| 2021-09-22 |
97.1532 EUR |
1,357.9543 DCR |
92.4680 EUR |
90.8330 EUR |
100.8800 EUR |
100.4200 EUR |
| 2021-09-21 |
96.5888 EUR |
1,168.8824 DCR |
104.0800 EUR |
88.7040 EUR |
104.8000 EUR |
90.2750 EUR |
| 2021-09-20 |
109.2152 EUR |
392.1297 DCR |
118.6500 EUR |
102.4100 EUR |
118.7100 EUR |
104.9000 EUR |
| 2021-09-19 |
119.5053 EUR |
366.5505 DCR |
122.3500 EUR |
117.1100 EUR |
122.4100 EUR |
119.1300 EUR |
| 2021-09-18 |
124.9109 EUR |
244.0837 DCR |
124.3300 EUR |
121.3400 EUR |
128.0200 EUR |
121.5500 EUR |
| 2021-09-17 |
125.1870 EUR |
1,001.4127 DCR |
121.7200 EUR |
121.7200 EUR |
128.6500 EUR |
123.8300 EUR |
| 2021-09-16 |
120.6081 EUR |
592.4557 DCR |
122.2100 EUR |
117.4500 EUR |
122.4600 EUR |
121.0900 EUR |
| 2021-09-15 |
122.3701 EUR |
369.7481 DCR |
122.7600 EUR |
121.0400 EUR |
123.6100 EUR |
123.3600 EUR |
| 2021-09-14 |
119.4257 EUR |
498.4077 DCR |
115.6200 EUR |
114.2400 EUR |
124.0400 EUR |
123.1200 EUR |
| 2021-09-13 |
114.3285 EUR |
590.5691 DCR |
122.3700 EUR |
111.4500 EUR |
122.3900 EUR |
114.8800 EUR |
| 2021-09-12 |
123.0614 EUR |
317.8057 DCR |
122.1600 EUR |
119.0000 EUR |
123.9400 EUR |
122.2700 EUR |
| 2021-09-11 |
122.2270 EUR |
334.1919 DCR |
120.7300 EUR |
118.9700 EUR |
124.1100 EUR |
122.1500 EUR |
| 2021-09-10 |
126.1065 EUR |
821.6986 DCR |
123.7800 EUR |
118.8700 EUR |
129.3600 EUR |
119.9200 EUR |
| 2021-09-09 |
124.2178 EUR |
1,265.1780 DCR |
123.8200 EUR |
121.6000 EUR |
127.7300 EUR |
123.4700 EUR |
| 2021-09-08 |
125.1896 EUR |
194.9696 DCR |
125.6000 EUR |
118.9000 EUR |
132.5400 EUR |
124.0000 EUR |
| 2021-09-07 |
134.4355 EUR |
1,206.8392 DCR |
147.2300 EUR |
112.7800 EUR |
147.2300 EUR |
128.3600 EUR |
| 2021-09-06 |
146.4012 EUR |
661.8912 DCR |
148.2500 EUR |
143.7800 EUR |
150.1100 EUR |
147.7600 EUR |
| 2021-09-05 |
145.8980 EUR |
442.2725 DCR |
145.1100 EUR |
144.1100 EUR |
148.8000 EUR |
148.2700 EUR |
| 2021-09-04 |
147.7102 EUR |
423.4295 DCR |
149.9500 EUR |
145.4300 EUR |
151.4200 EUR |
145.7800 EUR |
| 2021-09-03 |
150.8839 EUR |
762.7135 DCR |
150.1100 EUR |
147.8300 EUR |
153.4900 EUR |
149.1200 EUR |
| 2021-09-02 |
153.2480 EUR |
319.1498 DCR |
153.3300 EUR |
150.2000 EUR |
157.1000 EUR |
150.2000 EUR |
| 2021-09-01 |
149.7988 EUR |
410.9546 DCR |
147.6600 EUR |
144.5600 EUR |
152.3500 EUR |
151.6800 EUR |
| 2021-08-31 |
142.6638 EUR |
410.6669 DCR |
140.8600 EUR |
139.8100 EUR |
146.8600 EUR |
144.8500 EUR |
| 2021-08-30 |
147.5954 EUR |
285.6187 DCR |
149.5300 EUR |
142.5100 EUR |
150.5000 EUR |
145.9400 EUR |
| 2021-08-29 |
148.9376 EUR |
384.1679 DCR |
146.4300 EUR |
142.4100 EUR |
152.9200 EUR |
152.7000 EUR |
| 2021-08-28 |
147.7151 EUR |
183.2281 DCR |
150.0900 EUR |
144.5100 EUR |
152.8500 EUR |
144.6200 EUR |
| 2021-08-27 |
150.0146 EUR |
443.4051 DCR |
148.3300 EUR |
144.7700 EUR |
152.8600 EUR |
151.0700 EUR |
| 2021-08-26 |
143.9767 EUR |
384.5639 DCR |
150.7300 EUR |
138.2000 EUR |
151.4500 EUR |
149.7600 EUR |
| 2021-08-25 |
146.2593 EUR |
525.5073 DCR |
140.8500 EUR |
136.8000 EUR |
152.8700 EUR |
150.1500 EUR |
| 2021-08-24 |
146.6574 EUR |
632.5251 DCR |
150.1000 EUR |
140.0200 EUR |
150.1000 EUR |
141.8300 EUR |
| 2021-08-23 |
150.8684 EUR |
542.9775 DCR |
151.7600 EUR |
147.2200 EUR |
155.4100 EUR |
150.6800 EUR |
| 2021-08-22 |
152.1644 EUR |
244.1957 DCR |
152.6000 EUR |
147.0100 EUR |
154.4300 EUR |
151.6600 EUR |
| 2021-08-21 |
148.6077 EUR |
539.0748 DCR |
148.6800 EUR |
145.5000 EUR |
153.8700 EUR |
152.1100 EUR |
| 2021-08-20 |
142.9126 EUR |
737.7119 DCR |
141.1100 EUR |
138.5500 EUR |
149.5100 EUR |
149.5100 EUR |
| 2021-08-19 |
136.8135 EUR |
282.1795 DCR |
135.1000 EUR |
130.9800 EUR |
140.8500 EUR |
140.0800 EUR |
| 2021-08-18 |
137.8737 EUR |
319.9910 DCR |
138.4000 EUR |
134.4200 EUR |
149.3900 EUR |
137.4900 EUR |
| 2021-08-17 |
147.4197 EUR |
451.0531 DCR |
148.0900 EUR |
139.9300 EUR |
153.0700 EUR |
141.8900 EUR |
| 2021-08-16 |
148.0315 EUR |
373.1974 DCR |
147.9400 EUR |
144.2900 EUR |
150.3900 EUR |
147.9700 EUR |
| 2021-08-15 |
144.4275 EUR |
271.6404 DCR |
145.6300 EUR |
139.4500 EUR |
148.1100 EUR |
147.2400 EUR |
| 2021-08-14 |
144.5761 EUR |
347.0836 DCR |
147.4300 EUR |
139.7900 EUR |
148.1900 EUR |
145.2300 EUR |