Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
89.4229 EUR |
2,265.2949 DCR |
94.0660 EUR |
86.3140 EUR |
94.1960 EUR |
90.2120 EUR |
| 2021-06-23 |
90.8087 EUR |
697.3675 DCR |
88.5280 EUR |
87.3110 EUR |
94.2980 EUR |
93.6090 EUR |
| 2021-06-22 |
84.7732 EUR |
933.4388 DCR |
86.5340 EUR |
70.8660 EUR |
94.2990 EUR |
85.4070 EUR |
| 2021-06-21 |
93.5041 EUR |
660.0846 DCR |
105.7100 EUR |
87.1200 EUR |
105.7100 EUR |
87.5740 EUR |
| 2021-06-20 |
102.7966 EUR |
562.9458 DCR |
104.1300 EUR |
96.3300 EUR |
107.5200 EUR |
104.5400 EUR |
| 2021-06-19 |
103.4800 EUR |
354.0152 DCR |
98.3630 EUR |
97.2200 EUR |
105.7500 EUR |
103.9900 EUR |
| 2021-06-18 |
103.9502 EUR |
481.8635 DCR |
106.6700 EUR |
96.7480 EUR |
111.0100 EUR |
97.5290 EUR |
| 2021-06-17 |
109.2945 EUR |
273.3287 DCR |
110.6000 EUR |
105.2900 EUR |
114.8300 EUR |
107.0900 EUR |
| 2021-06-16 |
110.0771 EUR |
337.9369 DCR |
116.3300 EUR |
106.6600 EUR |
116.6100 EUR |
109.1500 EUR |
| 2021-06-15 |
114.9385 EUR |
581.0875 DCR |
114.4200 EUR |
111.2600 EUR |
118.7800 EUR |
115.5700 EUR |
| 2021-06-14 |
112.0621 EUR |
353.7958 DCR |
113.5500 EUR |
109.2000 EUR |
114.3200 EUR |
114.0500 EUR |
| 2021-06-13 |
111.4719 EUR |
314.4667 DCR |
109.3500 EUR |
105.2700 EUR |
117.5500 EUR |
114.1000 EUR |
| 2021-06-12 |
109.3884 EUR |
346.5365 DCR |
114.7200 EUR |
99.3490 EUR |
116.0200 EUR |
109.7800 EUR |
| 2021-06-11 |
115.1837 EUR |
1,032.6072 DCR |
113.1400 EUR |
112.1200 EUR |
117.5800 EUR |
115.4200 EUR |
| 2021-06-10 |
112.9607 EUR |
339.6018 DCR |
114.2300 EUR |
106.3500 EUR |
116.6100 EUR |
112.1400 EUR |
| 2021-06-09 |
112.1252 EUR |
521.1497 DCR |
106.2500 EUR |
103.5800 EUR |
118.4100 EUR |
114.8000 EUR |
| 2021-06-08 |
105.2081 EUR |
1,387.0535 DCR |
110.3400 EUR |
97.3160 EUR |
110.3500 EUR |
106.2000 EUR |
| 2021-06-07 |
116.0965 EUR |
877.2924 DCR |
120.9700 EUR |
108.3500 EUR |
122.9900 EUR |
109.3900 EUR |
| 2021-06-06 |
118.3199 EUR |
984.0176 DCR |
114.2500 EUR |
113.5600 EUR |
121.0900 EUR |
119.5600 EUR |
| 2021-06-05 |
115.0969 EUR |
1,697.4727 DCR |
117.1600 EUR |
106.0900 EUR |
120.0600 EUR |
110.9200 EUR |
| 2021-06-04 |
119.4380 EUR |
1,051.1834 DCR |
130.9500 EUR |
111.9900 EUR |
130.9500 EUR |
118.1000 EUR |
| 2021-06-03 |
130.0927 EUR |
1,909.4269 DCR |
129.8300 EUR |
126.1900 EUR |
133.0500 EUR |
131.3600 EUR |
| 2021-06-02 |
132.9753 EUR |
1,944.7923 DCR |
131.3400 EUR |
126.2100 EUR |
138.5000 EUR |
130.3600 EUR |
| 2021-06-01 |
136.3001 EUR |
918.8038 DCR |
140.2700 EUR |
129.5200 EUR |
143.8000 EUR |
131.9100 EUR |
| 2021-05-31 |
137.6406 EUR |
2,031.7215 DCR |
127.0900 EUR |
127.0900 EUR |
143.3500 EUR |
139.0300 EUR |
| 2021-05-30 |
124.4496 EUR |
1,378.6745 DCR |
113.3100 EUR |
113.3100 EUR |
129.5800 EUR |
126.7400 EUR |
| 2021-05-29 |
118.1656 EUR |
1,111.0485 DCR |
119.9800 EUR |
105.3600 EUR |
127.5200 EUR |
112.6000 EUR |
| 2021-05-28 |
117.4674 EUR |
1,277.8336 DCR |
124.1600 EUR |
111.2600 EUR |
125.5300 EUR |
115.0900 EUR |
| 2021-05-27 |
121.6605 EUR |
1,431.9208 DCR |
118.7900 EUR |
112.6100 EUR |
126.9300 EUR |
124.2400 EUR |
| 2021-05-26 |
116.0622 EUR |
1,432.5862 DCR |
114.2400 EUR |
102.5500 EUR |
120.7600 EUR |
117.7000 EUR |
| 2021-05-25 |
106.4836 EUR |
1,262.4326 DCR |
108.9400 EUR |
96.7500 EUR |
115.4200 EUR |
113.4000 EUR |
| 2021-05-24 |
100.0883 EUR |
1,820.9164 DCR |
86.5390 EUR |
79.7240 EUR |
112.0200 EUR |
107.4800 EUR |
| 2021-05-23 |
83.2409 EUR |
1,517.8923 DCR |
98.9060 EUR |
70.8740 EUR |
102.8800 EUR |
85.8550 EUR |
| 2021-05-22 |
101.1371 EUR |
807.3794 DCR |
105.0900 EUR |
93.1460 EUR |
107.7800 EUR |
100.6600 EUR |
| 2021-05-21 |
108.5734 EUR |
1,652.3536 DCR |
118.8700 EUR |
91.5110 EUR |
122.2400 EUR |
106.6100 EUR |
| 2021-05-20 |
114.0402 EUR |
1,660.6836 DCR |
108.1200 EUR |
97.6140 EUR |
122.7100 EUR |
117.8900 EUR |
| 2021-05-19 |
112.0989 EUR |
2,852.4577 DCR |
148.1000 EUR |
78.0570 EUR |
149.1300 EUR |
108.6300 EUR |
| 2021-05-18 |
147.8712 EUR |
804.4830 DCR |
138.9800 EUR |
138.9800 EUR |
151.2600 EUR |
147.5700 EUR |
| 2021-05-17 |
137.0012 EUR |
945.3204 DCR |
147.6800 EUR |
129.8900 EUR |
149.9600 EUR |
137.6000 EUR |
| 2021-05-16 |
149.1814 EUR |
1,209.8414 DCR |
152.0000 EUR |
134.4900 EUR |
159.4400 EUR |
147.7900 EUR |
| 2021-05-15 |
157.0129 EUR |
620.4259 DCR |
164.2000 EUR |
151.9500 EUR |
166.3800 EUR |
152.8700 EUR |
| 2021-05-14 |
165.5181 EUR |
427.1075 DCR |
163.4400 EUR |
159.4900 EUR |
169.5600 EUR |
162.8900 EUR |
| 2021-05-13 |
162.2782 EUR |
2,406.0621 DCR |
160.6000 EUR |
153.1800 EUR |
169.2500 EUR |
163.2000 EUR |
| 2021-05-12 |
179.7995 EUR |
1,011.2912 DCR |
179.9700 EUR |
168.7700 EUR |
184.5100 EUR |
170.6100 EUR |
| 2021-05-11 |
176.1653 EUR |
899.6251 DCR |
171.7400 EUR |
165.2500 EUR |
185.0000 EUR |
180.2400 EUR |
| 2021-05-10 |
178.8344 EUR |
1,962.6812 DCR |
180.0800 EUR |
163.2900 EUR |
189.6700 EUR |
171.5600 EUR |
| 2021-05-09 |
176.8914 EUR |
1,704.1396 DCR |
171.0200 EUR |
168.6400 EUR |
181.5700 EUR |
179.2300 EUR |
| 2021-05-08 |
169.1774 EUR |
828.2157 DCR |
166.7900 EUR |
163.8900 EUR |
173.1800 EUR |
170.7600 EUR |
| 2021-05-07 |
166.8769 EUR |
1,399.4822 DCR |
161.4600 EUR |
159.0000 EUR |
172.0400 EUR |
165.1600 EUR |
| 2021-05-06 |
162.1478 EUR |
1,348.3060 DCR |
164.6900 EUR |
157.7700 EUR |
167.8800 EUR |
163.1100 EUR |