Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
10.1823 EUR |
3,979.5778 DCR |
9.8556 EUR |
9.5367 EUR |
10.7000 EUR |
10.5090 EUR |
| 2020-10-15 |
9.8272 EUR |
995.3359 DCR |
9.8518 EUR |
9.5591 EUR |
9.8803 EUR |
9.8026 EUR |
| 2020-10-14 |
10.0443 EUR |
277.7237 DCR |
10.2080 EUR |
9.8806 EUR |
10.2410 EUR |
9.8806 EUR |
| 2020-10-13 |
10.3295 EUR |
372.1161 DCR |
10.4030 EUR |
10.1380 EUR |
10.4030 EUR |
10.2560 EUR |
| 2020-10-12 |
10.4320 EUR |
1,343.0940 DCR |
10.4650 EUR |
10.0440 EUR |
10.4650 EUR |
10.3990 EUR |
| 2020-10-11 |
10.3710 EUR |
308.2281 DCR |
10.4000 EUR |
10.2990 EUR |
10.6010 EUR |
10.3420 EUR |
| 2020-10-10 |
10.4550 EUR |
794.0742 DCR |
10.5000 EUR |
10.3310 EUR |
11.9890 EUR |
10.4100 EUR |
| 2020-10-09 |
10.0811 EUR |
1,851.0710 DCR |
9.7922 EUR |
9.7809 EUR |
10.4030 EUR |
10.3700 EUR |
| 2020-10-08 |
9.7540 EUR |
696.4222 DCR |
9.6134 EUR |
9.5740 EUR |
10.5000 EUR |
9.8946 EUR |
| 2020-10-07 |
9.5755 EUR |
353.9869 DCR |
9.5344 EUR |
9.4829 EUR |
9.6583 EUR |
9.6166 EUR |
| 2020-10-06 |
9.6285 EUR |
635.4447 DCR |
9.7390 EUR |
9.5001 EUR |
9.8304 EUR |
9.5179 EUR |
| 2020-10-05 |
9.6967 EUR |
486.0939 DCR |
9.6975 EUR |
9.5801 EUR |
9.7457 EUR |
9.6959 EUR |
| 2020-10-04 |
9.8153 EUR |
841.9074 DCR |
9.9349 EUR |
9.5548 EUR |
9.9474 EUR |
9.6957 EUR |
| 2020-10-03 |
9.8656 EUR |
355.8435 DCR |
9.7617 EUR |
9.7617 EUR |
9.9810 EUR |
9.9694 EUR |
| 2020-10-02 |
9.9462 EUR |
792.0987 DCR |
9.9153 EUR |
9.6335 EUR |
10.1330 EUR |
9.9771 EUR |
| 2020-10-01 |
10.0260 EUR |
1,724.6701 DCR |
10.0440 EUR |
9.7388 EUR |
10.3900 EUR |
10.0080 EUR |
| 2020-09-30 |
10.0089 EUR |
1,544.6338 DCR |
10.0340 EUR |
9.8926 EUR |
10.1130 EUR |
9.9838 EUR |
| 2020-09-29 |
10.1470 EUR |
1,010.6532 DCR |
10.1500 EUR |
9.9511 EUR |
10.2580 EUR |
10.1440 EUR |
| 2020-09-28 |
10.2080 EUR |
1,160.9554 DCR |
10.2600 EUR |
10.1420 EUR |
10.3600 EUR |
10.1560 EUR |
| 2020-09-27 |
10.3235 EUR |
452.7063 DCR |
10.3970 EUR |
10.1120 EUR |
10.4640 EUR |
10.2500 EUR |
| 2020-09-26 |
10.3645 EUR |
180.1385 DCR |
10.3430 EUR |
10.2530 EUR |
10.5860 EUR |
10.3860 EUR |
| 2020-09-25 |
10.3540 EUR |
1,566.8797 DCR |
10.1580 EUR |
9.8291 EUR |
10.5530 EUR |
10.5500 EUR |
| 2020-09-24 |
9.7720 EUR |
1,602.0193 DCR |
9.5000 EUR |
9.4800 EUR |
10.0490 EUR |
10.0440 EUR |
| 2020-09-23 |
9.8720 EUR |
3,839.4777 DCR |
10.1440 EUR |
9.6000 EUR |
10.2870 EUR |
9.6000 EUR |
| 2020-09-22 |
9.7161 EUR |
422.4330 DCR |
9.7198 EUR |
9.5605 EUR |
9.8795 EUR |
9.7124 EUR |
| 2020-09-21 |
10.1984 EUR |
1,261.7484 DCR |
10.6760 EUR |
9.4626 EUR |
10.8410 EUR |
9.7207 EUR |
| 2020-09-20 |
10.8240 EUR |
817.6990 DCR |
10.9380 EUR |
10.5450 EUR |
10.9780 EUR |
10.7100 EUR |
| 2020-09-19 |
10.9055 EUR |
316.7907 DCR |
10.7320 EUR |
10.7240 EUR |
11.2490 EUR |
11.0790 EUR |
| 2020-09-18 |
11.0295 EUR |
303.6418 DCR |
11.4800 EUR |
10.5790 EUR |
11.5730 EUR |
10.5790 EUR |
| 2020-09-17 |
11.7280 EUR |
722.3528 DCR |
11.8480 EUR |
11.5090 EUR |
12.0000 EUR |
11.6080 EUR |
| 2020-09-16 |
11.6895 EUR |
426.9929 DCR |
11.5000 EUR |
11.4030 EUR |
11.9520 EUR |
11.8790 EUR |
| 2020-09-15 |
11.7620 EUR |
515.8145 DCR |
11.8240 EUR |
11.6500 EUR |
12.0490 EUR |
11.7000 EUR |
| 2020-09-14 |
11.8115 EUR |
133.5595 DCR |
11.7210 EUR |
11.6640 EUR |
11.9130 EUR |
11.9020 EUR |
| 2020-09-13 |
12.0510 EUR |
670.1061 DCR |
12.4950 EUR |
11.5300 EUR |
12.5080 EUR |
11.6070 EUR |
| 2020-09-12 |
12.3610 EUR |
674.6859 DCR |
12.3020 EUR |
12.2230 EUR |
12.5420 EUR |
12.4200 EUR |
| 2020-09-11 |
12.3665 EUR |
445.4788 DCR |
12.4600 EUR |
11.6140 EUR |
12.5820 EUR |
12.2730 EUR |
| 2020-09-10 |
11.9860 EUR |
690.9904 DCR |
11.8250 EUR |
11.5810 EUR |
12.2220 EUR |
12.1470 EUR |
| 2020-09-09 |
11.5130 EUR |
249.0203 DCR |
11.3210 EUR |
11.3210 EUR |
11.8230 EUR |
11.7050 EUR |
| 2020-09-08 |
11.3395 EUR |
312.2512 DCR |
11.5310 EUR |
11.1200 EUR |
11.6460 EUR |
11.1480 EUR |
| 2020-09-07 |
11.5275 EUR |
476.2641 DCR |
11.6440 EUR |
10.9520 EUR |
11.7640 EUR |
11.4110 EUR |
| 2020-09-06 |
11.5240 EUR |
399.4311 DCR |
11.5160 EUR |
10.8800 EUR |
11.6730 EUR |
11.5320 EUR |
| 2020-09-05 |
11.6075 EUR |
1,272.3929 DCR |
11.9520 EUR |
11.0630 EUR |
12.2550 EUR |
11.2630 EUR |
| 2020-09-04 |
11.5695 EUR |
1,046.4584 DCR |
11.3100 EUR |
11.2590 EUR |
12.1640 EUR |
11.8290 EUR |
| 2020-09-03 |
12.2780 EUR |
1,563.5336 DCR |
13.3840 EUR |
11.1220 EUR |
13.4160 EUR |
11.1720 EUR |
| 2020-09-02 |
13.8145 EUR |
1,556.8570 DCR |
14.0870 EUR |
13.2620 EUR |
14.0870 EUR |
13.5420 EUR |
| 2020-09-01 |
14.3255 EUR |
1,076.4491 DCR |
14.4750 EUR |
14.0480 EUR |
14.8580 EUR |
14.1760 EUR |
| 2020-08-31 |
14.4955 EUR |
985.2153 DCR |
14.5150 EUR |
13.9850 EUR |
14.7720 EUR |
14.4760 EUR |
| 2020-08-30 |
14.4135 EUR |
939.9743 DCR |
14.3280 EUR |
14.3280 EUR |
15.2000 EUR |
14.4990 EUR |
| 2020-08-29 |
14.6040 EUR |
885.3627 DCR |
14.7310 EUR |
14.3210 EUR |
14.8220 EUR |
14.4770 EUR |
| 2020-08-28 |
14.4090 EUR |
1,186.1068 DCR |
14.1820 EUR |
14.1470 EUR |
15.1100 EUR |
14.6360 EUR |