Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-13 |
140.1831 EUR |
921.5198 DCR |
135.7400 EUR |
130.5200 EUR |
147.6000 EUR |
147.4400 EUR |
| 2021-08-12 |
132.8750 EUR |
739.1647 DCR |
132.9300 EUR |
126.7800 EUR |
137.5000 EUR |
134.6200 EUR |
| 2021-08-11 |
135.5132 EUR |
1,671.0622 DCR |
136.0900 EUR |
131.7200 EUR |
138.9900 EUR |
132.0600 EUR |
| 2021-08-10 |
134.0108 EUR |
993.0576 DCR |
133.3700 EUR |
131.0500 EUR |
136.2900 EUR |
134.7000 EUR |
| 2021-08-09 |
130.6879 EUR |
2,941.3989 DCR |
127.2600 EUR |
123.8900 EUR |
135.1000 EUR |
134.0200 EUR |
| 2021-08-08 |
124.2197 EUR |
2,062.8688 DCR |
122.5000 EUR |
120.1100 EUR |
130.9900 EUR |
130.0400 EUR |
| 2021-08-07 |
120.5665 EUR |
1,561.6827 DCR |
120.6900 EUR |
115.5700 EUR |
124.0000 EUR |
122.9500 EUR |
| 2021-08-06 |
116.6266 EUR |
2,413.9580 DCR |
118.1000 EUR |
112.0600 EUR |
120.6500 EUR |
119.6100 EUR |
| 2021-08-05 |
114.7857 EUR |
1,824.7062 DCR |
114.8600 EUR |
110.9100 EUR |
118.2900 EUR |
117.7200 EUR |
| 2021-08-04 |
112.6076 EUR |
2,411.6607 DCR |
106.5700 EUR |
106.5700 EUR |
115.6200 EUR |
114.5100 EUR |
| 2021-08-03 |
109.2310 EUR |
3,289.0867 DCR |
113.1700 EUR |
105.5000 EUR |
115.0000 EUR |
107.3200 EUR |
| 2021-08-02 |
117.9658 EUR |
2,461.9080 DCR |
125.3800 EUR |
113.9200 EUR |
126.6000 EUR |
114.4900 EUR |
| 2021-08-01 |
131.1436 EUR |
689.2783 DCR |
131.2500 EUR |
127.0000 EUR |
133.6700 EUR |
128.8100 EUR |
| 2021-07-31 |
129.2041 EUR |
508.2169 DCR |
126.8400 EUR |
125.3900 EUR |
132.8200 EUR |
132.5400 EUR |
| 2021-07-30 |
120.6633 EUR |
593.3595 DCR |
120.2100 EUR |
114.4100 EUR |
128.3500 EUR |
126.2100 EUR |
| 2021-07-29 |
118.8838 EUR |
382.5988 DCR |
116.6000 EUR |
114.0600 EUR |
121.4200 EUR |
121.1000 EUR |
| 2021-07-28 |
117.4219 EUR |
854.9163 DCR |
115.1200 EUR |
111.3700 EUR |
122.2900 EUR |
116.2700 EUR |
| 2021-07-27 |
109.7251 EUR |
739.2823 DCR |
110.1600 EUR |
105.2900 EUR |
115.0000 EUR |
113.4500 EUR |
| 2021-07-26 |
115.6523 EUR |
1,026.7449 DCR |
110.7700 EUR |
107.8300 EUR |
120.5800 EUR |
110.2600 EUR |
| 2021-07-25 |
108.5342 EUR |
493.0476 DCR |
109.7600 EUR |
106.3900 EUR |
110.3100 EUR |
109.9500 EUR |
| 2021-07-24 |
106.9706 EUR |
1,043.2780 DCR |
102.3300 EUR |
102.2000 EUR |
119.0000 EUR |
107.7500 EUR |
| 2021-07-23 |
99.3300 EUR |
669.4778 DCR |
99.9690 EUR |
95.6520 EUR |
102.1700 EUR |
101.8700 EUR |
| 2021-07-22 |
98.2223 EUR |
1,166.1934 DCR |
95.2720 EUR |
93.9860 EUR |
101.6300 EUR |
100.1700 EUR |
| 2021-07-21 |
91.0100 EUR |
878.7746 DCR |
84.8550 EUR |
83.7320 EUR |
95.5000 EUR |
94.2810 EUR |
| 2021-07-20 |
81.1030 EUR |
761.3450 DCR |
86.0910 EUR |
77.5640 EUR |
87.1260 EUR |
84.2620 EUR |
| 2021-07-19 |
89.2547 EUR |
457.6909 DCR |
97.9070 EUR |
85.4290 EUR |
97.9070 EUR |
86.7140 EUR |
| 2021-07-18 |
98.4359 EUR |
144.7311 DCR |
98.8620 EUR |
95.3150 EUR |
101.7000 EUR |
96.5680 EUR |
| 2021-07-17 |
97.2666 EUR |
563.5405 DCR |
95.5250 EUR |
93.3100 EUR |
99.7850 EUR |
98.4310 EUR |
| 2021-07-16 |
96.3073 EUR |
752.4489 DCR |
95.5550 EUR |
93.4650 EUR |
98.2760 EUR |
95.8930 EUR |
| 2021-07-15 |
94.9811 EUR |
1,145.5230 DCR |
95.4600 EUR |
92.8430 EUR |
98.1790 EUR |
95.3660 EUR |
| 2021-07-14 |
98.1658 EUR |
1,509.1221 DCR |
105.2200 EUR |
96.2510 EUR |
105.6300 EUR |
97.1600 EUR |
| 2021-07-13 |
105.9575 EUR |
304.1599 DCR |
106.4700 EUR |
103.7100 EUR |
109.1200 EUR |
104.9900 EUR |
| 2021-07-12 |
109.2394 EUR |
300.0005 DCR |
113.4400 EUR |
105.4500 EUR |
116.0000 EUR |
107.4700 EUR |
| 2021-07-11 |
111.9953 EUR |
346.7068 DCR |
112.2900 EUR |
108.9100 EUR |
115.4800 EUR |
113.0200 EUR |
| 2021-07-10 |
110.8797 EUR |
312.2163 DCR |
110.7600 EUR |
108.6300 EUR |
113.0700 EUR |
112.8800 EUR |
| 2021-07-09 |
106.7962 EUR |
521.8248 DCR |
101.9300 EUR |
99.8000 EUR |
113.2200 EUR |
110.0400 EUR |
| 2021-07-08 |
106.3621 EUR |
748.9035 DCR |
115.0300 EUR |
100.4700 EUR |
115.7200 EUR |
101.2800 EUR |
| 2021-07-07 |
118.0382 EUR |
401.6056 DCR |
117.6300 EUR |
114.6100 EUR |
120.2000 EUR |
116.7100 EUR |
| 2021-07-06 |
116.5191 EUR |
384.3327 DCR |
116.9300 EUR |
113.7700 EUR |
118.7800 EUR |
118.5300 EUR |
| 2021-07-05 |
114.9885 EUR |
710.2053 DCR |
116.2300 EUR |
111.3900 EUR |
119.5900 EUR |
117.1100 EUR |
| 2021-07-04 |
120.6000 EUR |
772.8212 DCR |
124.4900 EUR |
117.8300 EUR |
126.2700 EUR |
118.4000 EUR |
| 2021-07-03 |
120.8000 EUR |
366.2694 DCR |
119.7400 EUR |
110.6900 EUR |
123.5000 EUR |
121.9500 EUR |
| 2021-07-02 |
111.5028 EUR |
555.8449 DCR |
116.3400 EUR |
109.0300 EUR |
116.8900 EUR |
116.7200 EUR |
| 2021-07-01 |
115.8845 EUR |
462.1355 DCR |
119.8400 EUR |
109.0000 EUR |
120.5900 EUR |
113.9500 EUR |
| 2021-06-30 |
119.8285 EUR |
939.0729 DCR |
123.7500 EUR |
110.0000 EUR |
126.4900 EUR |
121.5300 EUR |
| 2021-06-29 |
116.0877 EUR |
723.3460 DCR |
109.9800 EUR |
109.9800 EUR |
121.9000 EUR |
119.9000 EUR |
| 2021-06-28 |
108.8934 EUR |
710.5158 DCR |
103.6100 EUR |
103.0000 EUR |
112.7100 EUR |
109.4500 EUR |
| 2021-06-27 |
99.8143 EUR |
1,863.4687 DCR |
98.1590 EUR |
93.9570 EUR |
103.4100 EUR |
103.4100 EUR |
| 2021-06-26 |
91.5087 EUR |
3,131.5657 DCR |
94.3480 EUR |
82.9510 EUR |
99.2090 EUR |
94.5810 EUR |
| 2021-06-25 |
90.7578 EUR |
1,916.9213 DCR |
89.4760 EUR |
87.8620 EUR |
95.0290 EUR |
94.0900 EUR |