Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
163.1463 EUR |
1,072.7527 DCR |
156.0000 EUR |
155.5100 EUR |
169.8100 EUR |
164.4200 EUR |
| 2021-05-04 |
160.2463 EUR |
1,054.0302 DCR |
168.2100 EUR |
152.1100 EUR |
170.3800 EUR |
158.6200 EUR |
| 2021-05-03 |
171.3090 EUR |
1,448.0086 DCR |
171.4500 EUR |
167.0000 EUR |
174.6300 EUR |
168.4700 EUR |
| 2021-05-02 |
172.6902 EUR |
719.0266 DCR |
174.0700 EUR |
169.5300 EUR |
175.4500 EUR |
169.5700 EUR |
| 2021-05-01 |
171.2294 EUR |
1,492.8907 DCR |
171.7800 EUR |
168.1100 EUR |
174.1900 EUR |
173.7900 EUR |
| 2021-04-30 |
167.6124 EUR |
3,831.1728 DCR |
171.3100 EUR |
163.1500 EUR |
174.9500 EUR |
171.3500 EUR |
| 2021-04-29 |
173.8141 EUR |
532.2702 DCR |
172.3800 EUR |
170.0700 EUR |
177.9700 EUR |
172.7600 EUR |
| 2021-04-28 |
173.5307 EUR |
612.2683 DCR |
177.1000 EUR |
168.3200 EUR |
177.9100 EUR |
171.3600 EUR |
| 2021-04-27 |
174.3339 EUR |
1,337.0461 DCR |
170.9300 EUR |
170.1400 EUR |
178.5500 EUR |
176.2000 EUR |
| 2021-04-26 |
167.6216 EUR |
3,974.8035 DCR |
170.9500 EUR |
153.7800 EUR |
179.8900 EUR |
169.5400 EUR |
| 2021-04-25 |
181.0338 EUR |
3,930.3375 DCR |
153.7600 EUR |
145.3000 EUR |
226.6700 EUR |
170.9500 EUR |
| 2021-04-24 |
153.4076 EUR |
566.8008 DCR |
154.4300 EUR |
146.2600 EUR |
157.4000 EUR |
155.4300 EUR |
| 2021-04-23 |
146.6206 EUR |
1,814.9333 DCR |
158.4600 EUR |
136.6100 EUR |
159.7000 EUR |
150.2500 EUR |
| 2021-04-22 |
167.8998 EUR |
765.2848 DCR |
173.4400 EUR |
155.3500 EUR |
177.5600 EUR |
161.3300 EUR |
| 2021-04-21 |
177.0761 EUR |
252.6220 DCR |
177.8600 EUR |
172.2100 EUR |
179.9100 EUR |
175.6300 EUR |
| 2021-04-20 |
170.3838 EUR |
1,039.0610 DCR |
178.4800 EUR |
158.4900 EUR |
185.0000 EUR |
179.5100 EUR |
| 2021-04-19 |
182.7650 EUR |
561.5591 DCR |
190.4800 EUR |
172.7600 EUR |
195.1800 EUR |
181.8200 EUR |
| 2021-04-18 |
183.3703 EUR |
820.2265 DCR |
196.8800 EUR |
165.6600 EUR |
205.0000 EUR |
195.1700 EUR |
| 2021-04-17 |
200.6132 EUR |
1,185.7100 DCR |
206.6100 EUR |
195.3300 EUR |
208.7800 EUR |
199.2700 EUR |
| 2021-04-16 |
186.9687 EUR |
2,527.6297 DCR |
173.9400 EUR |
169.3200 EUR |
200.0000 EUR |
199.2200 EUR |
| 2021-04-15 |
171.9367 EUR |
774.7575 DCR |
173.1400 EUR |
169.2400 EUR |
174.8700 EUR |
173.6100 EUR |
| 2021-04-14 |
171.8170 EUR |
763.8103 DCR |
169.4800 EUR |
167.8700 EUR |
176.6200 EUR |
172.6100 EUR |
| 2021-04-13 |
165.9449 EUR |
586.1875 DCR |
160.1700 EUR |
159.7100 EUR |
168.7400 EUR |
167.9900 EUR |
| 2021-04-12 |
162.4054 EUR |
465.6248 DCR |
165.2400 EUR |
159.8000 EUR |
166.7000 EUR |
160.2400 EUR |
| 2021-04-11 |
162.4938 EUR |
403.8471 DCR |
163.4400 EUR |
158.5600 EUR |
165.4200 EUR |
165.4200 EUR |
| 2021-04-10 |
162.8433 EUR |
577.1099 DCR |
160.8900 EUR |
160.5800 EUR |
164.6700 EUR |
162.2100 EUR |
| 2021-04-09 |
159.4457 EUR |
366.1174 DCR |
158.5000 EUR |
156.5800 EUR |
160.9000 EUR |
160.4900 EUR |
| 2021-04-08 |
156.6341 EUR |
375.7138 DCR |
154.2700 EUR |
153.1900 EUR |
159.1300 EUR |
157.3300 EUR |
| 2021-04-07 |
153.5091 EUR |
477.1454 DCR |
159.5500 EUR |
149.8400 EUR |
160.0900 EUR |
153.9600 EUR |
| 2021-04-06 |
160.1995 EUR |
1,259.6864 DCR |
164.0100 EUR |
155.7500 EUR |
164.8200 EUR |
159.2800 EUR |
| 2021-04-05 |
161.0211 EUR |
599.1133 DCR |
158.6000 EUR |
156.4900 EUR |
164.0800 EUR |
162.3000 EUR |
| 2021-04-04 |
157.2753 EUR |
489.3014 DCR |
151.0500 EUR |
150.0300 EUR |
160.4900 EUR |
158.6400 EUR |
| 2021-04-03 |
155.4160 EUR |
709.6862 DCR |
155.3600 EUR |
151.5800 EUR |
160.0000 EUR |
152.1600 EUR |
| 2021-04-02 |
150.9212 EUR |
1,905.2817 DCR |
143.5100 EUR |
143.1800 EUR |
157.6800 EUR |
156.0900 EUR |
| 2021-04-01 |
144.5192 EUR |
275.0218 DCR |
146.0100 EUR |
141.6000 EUR |
146.6400 EUR |
143.5300 EUR |
| 2021-03-31 |
145.8927 EUR |
717.7008 DCR |
149.9100 EUR |
141.2200 EUR |
150.0000 EUR |
146.1200 EUR |
| 2021-03-30 |
145.9055 EUR |
893.5079 DCR |
143.9800 EUR |
138.8700 EUR |
150.0000 EUR |
149.8900 EUR |
| 2021-03-29 |
143.2089 EUR |
999.1332 DCR |
139.9200 EUR |
137.0400 EUR |
147.7100 EUR |
141.9600 EUR |
| 2021-03-28 |
141.0434 EUR |
856.7733 DCR |
139.7200 EUR |
136.1000 EUR |
143.4200 EUR |
139.6100 EUR |
| 2021-03-27 |
137.0765 EUR |
2,148.7158 DCR |
133.0000 EUR |
131.0600 EUR |
142.3000 EUR |
140.6600 EUR |
| 2021-03-26 |
127.9222 EUR |
369.5694 DCR |
124.3200 EUR |
124.3200 EUR |
130.8600 EUR |
130.8600 EUR |
| 2021-03-25 |
123.1914 EUR |
889.3219 DCR |
131.3200 EUR |
110.0100 EUR |
134.9100 EUR |
124.8100 EUR |
| 2021-03-24 |
130.2365 EUR |
668.7434 DCR |
132.9200 EUR |
121.4300 EUR |
137.0000 EUR |
127.2000 EUR |
| 2021-03-23 |
130.3974 EUR |
388.4386 DCR |
129.3000 EUR |
122.9300 EUR |
140.9700 EUR |
131.5600 EUR |
| 2021-03-22 |
135.2891 EUR |
685.3336 DCR |
137.6600 EUR |
125.1100 EUR |
144.4500 EUR |
130.7900 EUR |
| 2021-03-21 |
137.1029 EUR |
1,074.0295 DCR |
132.5600 EUR |
131.1100 EUR |
145.0000 EUR |
140.0300 EUR |
| 2021-03-20 |
135.1088 EUR |
1,152.2236 DCR |
135.2400 EUR |
127.5000 EUR |
144.5200 EUR |
134.5900 EUR |
| 2021-03-19 |
137.0301 EUR |
882.3986 DCR |
137.8100 EUR |
134.0000 EUR |
139.9800 EUR |
134.0000 EUR |
| 2021-03-18 |
139.6827 EUR |
993.1164 DCR |
139.8300 EUR |
133.5500 EUR |
148.0000 EUR |
140.4200 EUR |
| 2021-03-17 |
137.5163 EUR |
1,215.0780 DCR |
140.0700 EUR |
131.0000 EUR |
145.0300 EUR |
139.6100 EUR |