Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-10 |
140.5474 EUR |
5,545.2691 DCR |
137.6700 EUR |
126.8700 EUR |
148.0000 EUR |
142.0400 EUR |
| 2021-03-09 |
134.8428 EUR |
3,717.1801 DCR |
128.3300 EUR |
124.0300 EUR |
142.0000 EUR |
139.5200 EUR |
| 2021-03-08 |
124.4846 EUR |
1,529.9001 DCR |
128.1900 EUR |
115.5000 EUR |
132.6100 EUR |
126.4900 EUR |
| 2021-03-07 |
128.3422 EUR |
1,795.8886 DCR |
128.7000 EUR |
117.0500 EUR |
137.0000 EUR |
123.6800 EUR |
| 2021-03-06 |
124.6687 EUR |
2,064.3076 DCR |
123.9700 EUR |
116.0000 EUR |
137.0000 EUR |
128.8000 EUR |
| 2021-03-05 |
119.2470 EUR |
2,376.9009 DCR |
117.6700 EUR |
110.0200 EUR |
128.0000 EUR |
124.7900 EUR |
| 2021-03-04 |
118.7474 EUR |
1,174.3579 DCR |
119.9800 EUR |
111.0100 EUR |
124.8300 EUR |
119.9900 EUR |
| 2021-03-03 |
122.1483 EUR |
2,029.0504 DCR |
116.6500 EUR |
115.2500 EUR |
127.1200 EUR |
121.7200 EUR |
| 2021-03-02 |
120.8604 EUR |
2,322.9067 DCR |
122.6700 EUR |
114.2000 EUR |
124.9500 EUR |
117.0100 EUR |
| 2021-03-01 |
109.3213 EUR |
6,586.5658 DCR |
99.0010 EUR |
85.5610 EUR |
122.0000 EUR |
120.6000 EUR |
| 2021-02-28 |
92.8548 EUR |
2,798.6744 DCR |
106.4700 EUR |
81.0170 EUR |
106.5000 EUR |
93.0590 EUR |
| 2021-02-27 |
103.6362 EUR |
2,173.8961 DCR |
105.0000 EUR |
95.0110 EUR |
114.9900 EUR |
104.0000 EUR |
| 2021-02-26 |
102.9911 EUR |
3,723.9356 DCR |
106.0000 EUR |
92.0000 EUR |
114.5100 EUR |
101.5400 EUR |
| 2021-02-25 |
113.7650 EUR |
2,751.1435 DCR |
118.3900 EUR |
103.0000 EUR |
122.8800 EUR |
109.1400 EUR |
| 2021-02-24 |
112.7800 EUR |
5,727.9313 DCR |
107.9000 EUR |
105.0000 EUR |
123.5800 EUR |
117.6600 EUR |
| 2021-02-23 |
118.8450 EUR |
11,298.2097 DCR |
129.7900 EUR |
58.0000 EUR |
129.7900 EUR |
107.9000 EUR |
| 2021-02-22 |
132.7300 EUR |
18,054.0604 DCR |
135.2300 EUR |
76.2250 EUR |
139.7500 EUR |
130.2300 EUR |
| 2021-02-21 |
129.0350 EUR |
13,190.6719 DCR |
124.5600 EUR |
121.6500 EUR |
145.9900 EUR |
133.5100 EUR |
| 2021-02-20 |
121.2900 EUR |
16,826.0327 DCR |
118.6100 EUR |
115.0000 EUR |
135.8000 EUR |
123.9700 EUR |
| 2021-02-19 |
116.4050 EUR |
11,943.8177 DCR |
114.4700 EUR |
106.5400 EUR |
119.7300 EUR |
118.3400 EUR |
| 2021-02-18 |
116.1000 EUR |
10,371.2918 DCR |
117.9400 EUR |
101.3000 EUR |
123.0000 EUR |
114.2600 EUR |
| 2021-02-17 |
114.0350 EUR |
18,143.2877 DCR |
110.9700 EUR |
101.7000 EUR |
122.3900 EUR |
117.1000 EUR |
| 2021-02-16 |
103.1560 EUR |
18,026.5672 DCR |
95.5120 EUR |
93.5800 EUR |
113.0000 EUR |
110.8000 EUR |
| 2021-02-15 |
95.1760 EUR |
4,500.4600 DCR |
94.7520 EUR |
87.1660 EUR |
97.4950 EUR |
95.6000 EUR |
| 2021-02-14 |
94.6770 EUR |
5,278.9820 DCR |
94.8540 EUR |
91.4710 EUR |
97.0000 EUR |
94.5000 EUR |
| 2021-02-13 |
92.0975 EUR |
10,260.7047 DCR |
89.3520 EUR |
88.4030 EUR |
101.0100 EUR |
94.8430 EUR |
| 2021-02-12 |
88.6685 EUR |
5,763.8068 DCR |
88.5900 EUR |
84.2350 EUR |
92.7450 EUR |
88.7470 EUR |
| 2021-02-11 |
86.9450 EUR |
5,348.9982 DCR |
85.7480 EUR |
84.3380 EUR |
91.2000 EUR |
88.1420 EUR |
| 2021-02-10 |
83.9165 EUR |
8,343.3227 DCR |
81.6900 EUR |
74.0000 EUR |
87.1350 EUR |
86.1430 EUR |
| 2021-02-09 |
81.6340 EUR |
6,224.1370 DCR |
81.5960 EUR |
78.0100 EUR |
86.0000 EUR |
81.6720 EUR |
| 2021-02-08 |
74.5770 EUR |
6,802.4393 DCR |
67.6580 EUR |
66.5000 EUR |
87.8060 EUR |
81.4960 EUR |
| 2021-02-07 |
69.9345 EUR |
7,818.8957 DCR |
71.8000 EUR |
65.0300 EUR |
74.3280 EUR |
68.0690 EUR |
| 2021-02-06 |
68.2015 EUR |
24,454.4129 DCR |
64.4570 EUR |
62.7450 EUR |
80.0000 EUR |
71.9460 EUR |
| 2021-02-05 |
64.4940 EUR |
6,218.5197 DCR |
64.5400 EUR |
61.4850 EUR |
66.5090 EUR |
64.4480 EUR |
| 2021-02-04 |
65.4800 EUR |
16,892.7399 DCR |
67.1960 EUR |
55.5110 EUR |
73.3260 EUR |
63.7640 EUR |
| 2021-02-03 |
61.5350 EUR |
8,263.8485 DCR |
56.1190 EUR |
55.7340 EUR |
67.4820 EUR |
66.9510 EUR |
| 2021-02-02 |
55.6085 EUR |
3,044.6843 DCR |
55.3890 EUR |
54.5430 EUR |
57.9790 EUR |
55.8280 EUR |
| 2021-02-01 |
54.6245 EUR |
3,477.5595 DCR |
54.0870 EUR |
53.0160 EUR |
56.0000 EUR |
55.1620 EUR |
| 2021-01-31 |
53.0345 EUR |
4,370.5623 DCR |
51.2010 EUR |
50.4900 EUR |
56.7810 EUR |
54.8680 EUR |
| 2021-01-30 |
53.4870 EUR |
7,648.3704 DCR |
55.4140 EUR |
50.8490 EUR |
58.2450 EUR |
51.5600 EUR |
| 2021-01-29 |
51.9085 EUR |
8,829.3519 DCR |
48.5820 EUR |
46.3650 EUR |
57.0330 EUR |
55.2350 EUR |
| 2021-01-28 |
49.4830 EUR |
3,989.9914 DCR |
50.2540 EUR |
46.8420 EUR |
50.8850 EUR |
48.7120 EUR |
| 2021-01-27 |
48.4530 EUR |
7,308.3402 DCR |
46.6600 EUR |
42.2000 EUR |
50.6270 EUR |
50.2460 EUR |
| 2021-01-26 |
47.3685 EUR |
5,959.6599 DCR |
48.0450 EUR |
43.9870 EUR |
50.0000 EUR |
46.6920 EUR |
| 2021-01-25 |
44.9550 EUR |
10,138.6535 DCR |
41.4040 EUR |
41.3290 EUR |
49.5560 EUR |
48.5060 EUR |
| 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 |