Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
41.4580 EUR |
1,295.6510 DCR |
41.7190 EUR |
39.8750 EUR |
42.6830 EUR |
41.1970 EUR |
| 2021-01-23 |
41.9760 EUR |
1,806.5512 DCR |
42.1790 EUR |
41.1120 EUR |
44.0730 EUR |
41.7730 EUR |
| 2021-01-22 |
41.4315 EUR |
2,684.9975 DCR |
40.0640 EUR |
37.2520 EUR |
44.7330 EUR |
42.7990 EUR |
| 2021-01-21 |
44.2880 EUR |
3,931.9810 DCR |
48.0670 EUR |
39.3450 EUR |
49.3990 EUR |
40.5090 EUR |
| 2021-01-20 |
47.0975 EUR |
3,566.7948 DCR |
46.6980 EUR |
44.4070 EUR |
49.6390 EUR |
47.4970 EUR |
| 2021-01-19 |
46.4160 EUR |
4,381.2164 DCR |
45.7870 EUR |
44.1940 EUR |
47.3100 EUR |
47.0450 EUR |
| 2021-01-18 |
46.0450 EUR |
3,702.8392 DCR |
46.4930 EUR |
45.1350 EUR |
47.8000 EUR |
45.5970 EUR |
| 2021-01-17 |
46.6440 EUR |
3,424.4001 DCR |
46.6800 EUR |
43.9710 EUR |
49.4530 EUR |
46.6080 EUR |
| 2021-01-16 |
47.9140 EUR |
4,690.3768 DCR |
48.2840 EUR |
46.3790 EUR |
50.8130 EUR |
47.5440 EUR |
| 2021-01-15 |
48.1550 EUR |
5,389.9481 DCR |
48.5490 EUR |
42.2000 EUR |
50.9630 EUR |
47.7610 EUR |
| 2021-01-14 |
47.0370 EUR |
6,767.8674 DCR |
45.7640 EUR |
40.0000 EUR |
48.9900 EUR |
48.3100 EUR |
| 2021-01-13 |
42.6130 EUR |
2,708.8765 DCR |
39.4650 EUR |
37.8480 EUR |
46.3780 EUR |
45.7610 EUR |
| 2021-01-12 |
41.8920 EUR |
3,857.5939 DCR |
43.9200 EUR |
38.2980 EUR |
45.0000 EUR |
39.8640 EUR |
| 2021-01-11 |
44.7540 EUR |
8,040.4462 DCR |
45.5000 EUR |
32.0060 EUR |
45.5250 EUR |
44.0080 EUR |
| 2021-01-10 |
47.2120 EUR |
8,293.4082 DCR |
48.7720 EUR |
39.5000 EUR |
51.4470 EUR |
45.6520 EUR |
| 2021-01-09 |
50.6725 EUR |
10,658.6097 DCR |
52.4830 EUR |
47.2740 EUR |
54.9520 EUR |
48.8620 EUR |
| 2021-01-08 |
49.8695 EUR |
22,502.8942 DCR |
47.2530 EUR |
43.7100 EUR |
62.0000 EUR |
52.4860 EUR |
| 2021-01-07 |
46.2555 EUR |
6,671.6014 DCR |
45.1350 EUR |
37.5000 EUR |
49.8700 EUR |
47.3760 EUR |
| 2021-01-06 |
41.7350 EUR |
7,657.5078 DCR |
38.5450 EUR |
37.9990 EUR |
45.7460 EUR |
44.9250 EUR |
| 2021-01-05 |
38.8950 EUR |
4,105.4271 DCR |
39.6800 EUR |
35.8290 EUR |
40.5980 EUR |
38.1100 EUR |
| 2021-01-04 |
39.1635 EUR |
6,755.3986 DCR |
39.1690 EUR |
32.1180 EUR |
39.8620 EUR |
39.1580 EUR |
| 2021-01-03 |
38.0160 EUR |
8,468.5180 DCR |
36.8330 EUR |
36.7570 EUR |
41.6550 EUR |
39.1990 EUR |
| 2021-01-02 |
35.1520 EUR |
12,440.8145 DCR |
33.5440 EUR |
32.0000 EUR |
40.5010 EUR |
36.7600 EUR |
| 2021-01-01 |
33.4930 EUR |
2,830.9217 DCR |
33.4410 EUR |
29.4940 EUR |
35.6580 EUR |
33.5450 EUR |
| 2020-12-31 |
32.9035 EUR |
6,517.7619 DCR |
32.0390 EUR |
31.0060 EUR |
35.5510 EUR |
33.7680 EUR |
| 2020-12-30 |
31.9305 EUR |
2,407.9232 DCR |
31.8300 EUR |
29.0000 EUR |
33.6190 EUR |
32.0310 EUR |
| 2020-12-29 |
31.9480 EUR |
1,082.2989 DCR |
33.0000 EUR |
30.2720 EUR |
33.9230 EUR |
30.8960 EUR |
| 2020-12-28 |
32.2470 EUR |
1,856.8060 DCR |
31.8040 EUR |
31.5870 EUR |
35.7070 EUR |
32.6900 EUR |
| 2020-12-27 |
31.4290 EUR |
3,100.6565 DCR |
30.5640 EUR |
30.1750 EUR |
35.0000 EUR |
32.2940 EUR |
| 2020-12-26 |
30.3745 EUR |
4,062.1836 DCR |
30.2950 EUR |
28.8120 EUR |
31.8380 EUR |
30.4540 EUR |
| 2020-12-25 |
29.6510 EUR |
3,997.6608 DCR |
29.2320 EUR |
27.2000 EUR |
30.1780 EUR |
30.0700 EUR |
| 2020-12-24 |
27.8555 EUR |
5,091.9339 DCR |
26.2280 EUR |
25.9800 EUR |
30.2730 EUR |
29.4830 EUR |
| 2020-12-23 |
27.3995 EUR |
6,301.8877 DCR |
28.2930 EUR |
25.5320 EUR |
29.6000 EUR |
26.5060 EUR |
| 2020-12-22 |
28.0240 EUR |
5,818.2165 DCR |
27.4750 EUR |
26.7360 EUR |
31.1450 EUR |
28.5730 EUR |
| 2020-12-21 |
27.5105 EUR |
1,709.9117 DCR |
27.6600 EUR |
25.4760 EUR |
28.8740 EUR |
27.3610 EUR |
| 2020-12-20 |
27.7705 EUR |
776.5483 DCR |
27.4870 EUR |
26.7500 EUR |
28.3430 EUR |
28.0540 EUR |
| 2020-12-19 |
28.8620 EUR |
6,025.8282 DCR |
29.6970 EUR |
26.6610 EUR |
30.1340 EUR |
28.0270 EUR |
| 2020-12-18 |
26.9665 EUR |
10,998.0809 DCR |
24.8900 EUR |
24.4600 EUR |
33.0000 EUR |
29.0430 EUR |
| 2020-12-17 |
23.6725 EUR |
6,059.1392 DCR |
21.7050 EUR |
20.6290 EUR |
25.9110 EUR |
25.6400 EUR |
| 2020-12-16 |
23.0970 EUR |
1,506.5878 DCR |
22.4940 EUR |
21.4030 EUR |
24.3390 EUR |
23.7000 EUR |
| 2020-12-15 |
22.5925 EUR |
1,506.5460 DCR |
22.9000 EUR |
21.0580 EUR |
23.8770 EUR |
22.2850 EUR |
| 2020-12-14 |
21.8845 EUR |
2,374.4806 DCR |
21.6120 EUR |
21.1180 EUR |
22.9240 EUR |
22.1570 EUR |
| 2020-12-13 |
22.1860 EUR |
1,838.3192 DCR |
22.2260 EUR |
21.2950 EUR |
22.2760 EUR |
22.1460 EUR |
| 2020-12-12 |
21.3025 EUR |
4,596.9078 DCR |
20.7310 EUR |
20.5880 EUR |
22.4540 EUR |
21.8740 EUR |
| 2020-12-11 |
21.2575 EUR |
8,034.8061 DCR |
22.0710 EUR |
19.3590 EUR |
22.0710 EUR |
20.4440 EUR |
| 2020-12-10 |
22.3740 EUR |
5,426.3638 DCR |
22.5940 EUR |
21.8880 EUR |
28.7850 EUR |
22.1540 EUR |
| 2020-12-09 |
21.5035 EUR |
3,633.8741 DCR |
21.3590 EUR |
19.5000 EUR |
22.3190 EUR |
21.6480 EUR |
| 2020-12-08 |
21.8615 EUR |
3,252.0651 DCR |
22.3560 EUR |
20.7020 EUR |
22.8500 EUR |
21.3670 EUR |
| 2020-12-07 |
22.8060 EUR |
3,766.3474 DCR |
23.1310 EUR |
21.4000 EUR |
23.2950 EUR |
22.4810 EUR |
| 2020-12-06 |
22.7330 EUR |
2,926.5788 DCR |
22.8590 EUR |
20.9960 EUR |
23.4510 EUR |
22.6070 EUR |