Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
22.1150 EUR |
7,807.9233 DCR |
21.2850 EUR |
20.7520 EUR |
23.4420 EUR |
22.9450 EUR |
| 2020-12-04 |
23.5920 EUR |
12,690.0032 DCR |
25.8420 EUR |
21.3150 EUR |
25.8420 EUR |
21.3420 EUR |
| 2020-12-03 |
23.8015 EUR |
21,296.3076 DCR |
22.0080 EUR |
22.0080 EUR |
34.7020 EUR |
25.5950 EUR |
| 2020-12-02 |
21.2805 EUR |
1,459.7229 DCR |
20.9120 EUR |
19.7280 EUR |
22.1500 EUR |
21.6490 EUR |
| 2020-12-01 |
20.6785 EUR |
1,281.2764 DCR |
20.4210 EUR |
19.2330 EUR |
21.6060 EUR |
20.9360 EUR |
| 2020-11-30 |
20.2635 EUR |
3,053.4538 DCR |
20.0000 EUR |
19.0930 EUR |
21.0080 EUR |
20.5270 EUR |
| 2020-11-29 |
18.9215 EUR |
4,407.1303 DCR |
18.0900 EUR |
17.8830 EUR |
19.7820 EUR |
19.7530 EUR |
| 2020-11-28 |
18.2115 EUR |
8,783.2111 DCR |
18.1570 EUR |
16.6000 EUR |
20.0000 EUR |
18.2660 EUR |
| 2020-11-27 |
17.7970 EUR |
1,717.3624 DCR |
17.4440 EUR |
16.1800 EUR |
18.3020 EUR |
18.1500 EUR |
| 2020-11-26 |
17.2925 EUR |
3,182.4542 DCR |
17.3870 EUR |
14.5870 EUR |
17.7300 EUR |
17.1980 EUR |
| 2020-11-25 |
18.2975 EUR |
4,970.4724 DCR |
19.0220 EUR |
17.0030 EUR |
19.1220 EUR |
17.5730 EUR |
| 2020-11-24 |
18.5340 EUR |
5,802.1073 DCR |
18.1370 EUR |
17.7000 EUR |
19.1750 EUR |
18.9310 EUR |
| 2020-11-23 |
18.1970 EUR |
5,201.6038 DCR |
18.3130 EUR |
17.9420 EUR |
19.2500 EUR |
18.0810 EUR |
| 2020-11-22 |
19.4305 EUR |
6,173.1071 DCR |
20.2150 EUR |
17.1370 EUR |
20.3220 EUR |
18.6460 EUR |
| 2020-11-21 |
19.9955 EUR |
4,003.8045 DCR |
19.5210 EUR |
18.8290 EUR |
20.7680 EUR |
20.4700 EUR |
| 2020-11-20 |
18.5490 EUR |
6,573.7040 DCR |
17.6000 EUR |
17.2420 EUR |
19.8440 EUR |
19.4980 EUR |
| 2020-11-19 |
16.9970 EUR |
4,608.3521 DCR |
16.4420 EUR |
15.9190 EUR |
17.6400 EUR |
17.5520 EUR |
| 2020-11-18 |
16.1240 EUR |
12,809.3959 DCR |
15.8510 EUR |
14.8000 EUR |
17.7590 EUR |
16.3970 EUR |
| 2020-11-17 |
15.6380 EUR |
4,730.8780 DCR |
15.5760 EUR |
14.6500 EUR |
15.9600 EUR |
15.7000 EUR |
| 2020-11-16 |
15.8985 EUR |
4,670.8107 DCR |
16.2930 EUR |
15.3140 EUR |
16.3990 EUR |
15.5040 EUR |
| 2020-11-15 |
16.0665 EUR |
8,824.7359 DCR |
15.6440 EUR |
15.5600 EUR |
17.6810 EUR |
16.4890 EUR |
| 2020-11-14 |
16.1100 EUR |
2,060.4732 DCR |
16.5870 EUR |
14.6910 EUR |
16.6410 EUR |
15.6330 EUR |
| 2020-11-13 |
15.7125 EUR |
9,008.0940 DCR |
14.6750 EUR |
13.5000 EUR |
16.7500 EUR |
16.7500 EUR |
| 2020-11-12 |
14.1525 EUR |
3,842.6906 DCR |
13.7240 EUR |
12.8110 EUR |
14.9320 EUR |
14.5810 EUR |
| 2020-11-11 |
13.3635 EUR |
6,350.2982 DCR |
13.0360 EUR |
12.0330 EUR |
13.7920 EUR |
13.6910 EUR |
| 2020-11-10 |
13.5095 EUR |
3,542.6217 DCR |
13.9000 EUR |
12.6850 EUR |
14.0560 EUR |
13.1190 EUR |
| 2020-11-09 |
14.1100 EUR |
3,378.8733 DCR |
14.3120 EUR |
13.4120 EUR |
15.5000 EUR |
13.9080 EUR |
| 2020-11-08 |
13.6765 EUR |
12,487.1989 DCR |
13.0340 EUR |
12.7390 EUR |
15.3430 EUR |
14.3190 EUR |
| 2020-11-07 |
12.7900 EUR |
6,058.2261 DCR |
12.4530 EUR |
12.2590 EUR |
13.9340 EUR |
13.1270 EUR |
| 2020-11-06 |
12.4050 EUR |
2,426.4227 DCR |
12.2130 EUR |
11.9440 EUR |
12.7870 EUR |
12.5970 EUR |
| 2020-11-05 |
11.5805 EUR |
2,425.6224 DCR |
11.0880 EUR |
10.6520 EUR |
12.8700 EUR |
12.0730 EUR |
| 2020-11-04 |
10.8845 EUR |
5,194.7936 DCR |
10.6770 EUR |
10.5030 EUR |
11.6000 EUR |
11.0920 EUR |
| 2020-11-03 |
10.2755 EUR |
970.7077 DCR |
10.0930 EUR |
9.9724 EUR |
10.6210 EUR |
10.4580 EUR |
| 2020-11-02 |
10.4435 EUR |
1,974.1406 DCR |
10.7300 EUR |
10.0670 EUR |
10.8330 EUR |
10.1570 EUR |
| 2020-11-01 |
10.5820 EUR |
914.2216 DCR |
10.5930 EUR |
10.3890 EUR |
10.8230 EUR |
10.5710 EUR |
| 2020-10-31 |
10.5785 EUR |
1,286.3146 DCR |
10.4310 EUR |
10.0750 EUR |
10.8030 EUR |
10.7260 EUR |
| 2020-10-30 |
10.2460 EUR |
1,766.0968 DCR |
10.3100 EUR |
9.7661 EUR |
10.6190 EUR |
10.1820 EUR |
| 2020-10-29 |
10.2210 EUR |
812.4110 DCR |
10.2070 EUR |
9.9847 EUR |
10.2920 EUR |
10.2350 EUR |
| 2020-10-28 |
10.3180 EUR |
841.6703 DCR |
10.5200 EUR |
9.8000 EUR |
10.5200 EUR |
10.1160 EUR |
| 2020-10-27 |
10.4085 EUR |
844.1744 DCR |
10.4140 EUR |
10.1000 EUR |
10.6590 EUR |
10.4030 EUR |
| 2020-10-26 |
10.5230 EUR |
2,338.1494 DCR |
10.6750 EUR |
10.0440 EUR |
10.8550 EUR |
10.3710 EUR |
| 2020-10-25 |
10.6100 EUR |
580.3781 DCR |
10.6240 EUR |
10.3680 EUR |
10.8060 EUR |
10.5960 EUR |
| 2020-10-24 |
10.6855 EUR |
1,312.2564 DCR |
10.6080 EUR |
10.5270 EUR |
11.9000 EUR |
10.7630 EUR |
| 2020-10-23 |
10.9380 EUR |
2,182.2908 DCR |
11.2510 EUR |
10.3770 EUR |
11.2510 EUR |
10.6250 EUR |
| 2020-10-22 |
10.8720 EUR |
3,228.6188 DCR |
10.5800 EUR |
10.5800 EUR |
11.6700 EUR |
11.1640 EUR |
| 2020-10-21 |
10.3610 EUR |
967.3276 DCR |
10.0030 EUR |
9.9921 EUR |
10.8250 EUR |
10.7190 EUR |
| 2020-10-20 |
10.2094 EUR |
1,034.9701 DCR |
10.4470 EUR |
9.8500 EUR |
11.3910 EUR |
9.9717 EUR |
| 2020-10-19 |
10.3315 EUR |
804.9316 DCR |
10.3010 EUR |
10.2560 EUR |
10.4960 EUR |
10.3620 EUR |
| 2020-10-18 |
10.4845 EUR |
908.9566 DCR |
10.6710 EUR |
10.2430 EUR |
10.7640 EUR |
10.2980 EUR |
| 2020-10-17 |
10.4935 EUR |
6,125.8600 DCR |
10.4840 EUR |
10.4840 EUR |
11.6070 EUR |
10.5030 EUR |