Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
14.5775 EUR |
1,283.5514 DCR |
15.0570 EUR |
13.8310 EUR |
15.0650 EUR |
14.0980 EUR |
| 2020-08-26 |
15.0290 EUR |
1,185.8387 DCR |
14.8570 EUR |
14.7650 EUR |
15.3270 EUR |
15.2010 EUR |
| 2020-08-25 |
15.5900 EUR |
1,892.0257 DCR |
16.2900 EUR |
14.1220 EUR |
16.5450 EUR |
14.8900 EUR |
| 2020-08-24 |
16.4670 EUR |
3,153.2074 DCR |
16.7340 EUR |
15.7690 EUR |
16.7340 EUR |
16.2000 EUR |
| 2020-08-23 |
17.4385 EUR |
2,498.3869 DCR |
18.1400 EUR |
16.3190 EUR |
18.3860 EUR |
16.7370 EUR |
| 2020-08-22 |
16.4240 EUR |
15,258.0474 DCR |
15.0000 EUR |
15.0000 EUR |
20.3680 EUR |
17.8480 EUR |
| 2020-08-21 |
14.7550 EUR |
5,801.6966 DCR |
14.5100 EUR |
14.3610 EUR |
16.2150 EUR |
15.0000 EUR |
| 2020-08-20 |
14.2385 EUR |
2,094.7089 DCR |
13.9770 EUR |
13.8620 EUR |
14.5470 EUR |
14.5000 EUR |
| 2020-08-19 |
14.1685 EUR |
554.4196 DCR |
14.2600 EUR |
13.5950 EUR |
14.3170 EUR |
14.0770 EUR |
| 2020-08-18 |
14.5715 EUR |
950.0791 DCR |
14.9700 EUR |
14.1590 EUR |
15.2440 EUR |
14.1730 EUR |
| 2020-08-17 |
14.8945 EUR |
2,339.2689 DCR |
14.7700 EUR |
14.5080 EUR |
15.2360 EUR |
15.0190 EUR |
| 2020-08-16 |
14.4760 EUR |
833.9401 DCR |
14.1480 EUR |
14.1400 EUR |
15.1160 EUR |
14.8040 EUR |
| 2020-08-15 |
14.2200 EUR |
904.1096 DCR |
14.2870 EUR |
13.9550 EUR |
14.6500 EUR |
14.1530 EUR |
| 2020-08-14 |
14.3400 EUR |
1,502.6108 DCR |
14.2500 EUR |
14.0440 EUR |
14.6070 EUR |
14.4300 EUR |
| 2020-08-13 |
13.7690 EUR |
1,730.1547 DCR |
13.5170 EUR |
13.2860 EUR |
14.0210 EUR |
14.0210 EUR |
| 2020-08-12 |
13.5000 EUR |
1,077.2744 DCR |
13.5300 EUR |
13.1180 EUR |
13.6800 EUR |
13.4700 EUR |
| 2020-08-11 |
13.8880 EUR |
1,583.7393 DCR |
14.2990 EUR |
13.1990 EUR |
14.2990 EUR |
13.4770 EUR |
| 2020-08-10 |
14.0680 EUR |
1,978.2061 DCR |
14.0000 EUR |
13.7050 EUR |
14.3420 EUR |
14.1360 EUR |
| 2020-08-09 |
13.9310 EUR |
1,233.9486 DCR |
13.8290 EUR |
13.6670 EUR |
14.0330 EUR |
14.0330 EUR |
| 2020-08-08 |
13.8470 EUR |
451.5467 DCR |
13.7650 EUR |
13.6610 EUR |
13.9980 EUR |
13.9290 EUR |
| 2020-08-07 |
13.7070 EUR |
1,513.1919 DCR |
13.7280 EUR |
13.2570 EUR |
14.0000 EUR |
13.6860 EUR |
| 2020-08-06 |
13.8875 EUR |
698.5236 DCR |
13.9060 EUR |
13.8020 EUR |
14.1660 EUR |
13.8690 EUR |
| 2020-08-05 |
13.9255 EUR |
1,138.9283 DCR |
13.8040 EUR |
13.4300 EUR |
14.0470 EUR |
14.0470 EUR |
| 2020-08-04 |
14.1145 EUR |
1,025.7876 DCR |
14.3220 EUR |
13.6080 EUR |
14.5650 EUR |
13.9070 EUR |
| 2020-08-03 |
13.7745 EUR |
1,777.3483 DCR |
13.3460 EUR |
13.3440 EUR |
14.8590 EUR |
14.2030 EUR |
| 2020-08-02 |
13.9930 EUR |
1,007.7743 DCR |
14.6840 EUR |
13.2410 EUR |
14.7840 EUR |
13.3020 EUR |
| 2020-08-01 |
13.9095 EUR |
2,237.0010 DCR |
13.0040 EUR |
12.9580 EUR |
14.8150 EUR |
14.8150 EUR |
| 2020-07-31 |
13.0110 EUR |
511.7384 DCR |
13.0940 EUR |
12.9280 EUR |
13.3700 EUR |
12.9280 EUR |
| 2020-07-30 |
13.1215 EUR |
2,482.7452 DCR |
13.1680 EUR |
12.7860 EUR |
13.2550 EUR |
13.0750 EUR |
| 2020-07-29 |
13.0255 EUR |
344.3641 DCR |
13.0580 EUR |
12.8680 EUR |
13.2040 EUR |
12.9930 EUR |
| 2020-07-28 |
12.8175 EUR |
2,830.8622 DCR |
12.5820 EUR |
12.4000 EUR |
13.2950 EUR |
13.0530 EUR |
| 2020-07-27 |
12.7245 EUR |
1,222.4365 DCR |
12.8440 EUR |
12.2010 EUR |
12.9770 EUR |
12.6050 EUR |
| 2020-07-26 |
13.0070 EUR |
1,728.4048 DCR |
13.2430 EUR |
12.7140 EUR |
13.9850 EUR |
12.7710 EUR |
| 2020-07-25 |
13.2060 EUR |
412.4108 DCR |
13.2170 EUR |
13.1910 EUR |
13.5030 EUR |
13.1950 EUR |
| 2020-07-24 |
13.4420 EUR |
1,072.1408 DCR |
13.6860 EUR |
13.1390 EUR |
13.6860 EUR |
13.1980 EUR |
| 2020-07-23 |
13.8035 EUR |
809.7742 DCR |
13.9250 EUR |
13.4970 EUR |
13.9250 EUR |
13.6820 EUR |
| 2020-07-22 |
13.7610 EUR |
581.8491 DCR |
13.6950 EUR |
13.4270 EUR |
13.8490 EUR |
13.8270 EUR |
| 2020-07-21 |
13.4680 EUR |
539.0691 DCR |
13.5050 EUR |
13.3630 EUR |
13.7010 EUR |
13.4310 EUR |
| 2020-07-20 |
13.4990 EUR |
605.3106 DCR |
13.5320 EUR |
13.3260 EUR |
13.6080 EUR |
13.4660 EUR |
| 2020-07-19 |
13.5095 EUR |
125.6567 DCR |
13.5310 EUR |
13.2210 EUR |
13.5310 EUR |
13.4880 EUR |
| 2020-07-18 |
13.4740 EUR |
298.1644 DCR |
13.3180 EUR |
13.2200 EUR |
13.6800 EUR |
13.6300 EUR |
| 2020-07-17 |
13.3835 EUR |
109.9776 DCR |
13.5070 EUR |
13.2600 EUR |
13.5070 EUR |
13.2600 EUR |
| 2020-07-16 |
13.6090 EUR |
626.5049 DCR |
13.7110 EUR |
13.2250 EUR |
13.8230 EUR |
13.5070 EUR |
| 2020-07-15 |
13.7850 EUR |
1,167.8759 DCR |
13.8000 EUR |
13.5080 EUR |
13.9770 EUR |
13.7700 EUR |
| 2020-07-14 |
13.2930 EUR |
943.5910 DCR |
13.1320 EUR |
12.8490 EUR |
13.5360 EUR |
13.4540 EUR |
| 2020-07-13 |
13.4895 EUR |
811.1863 DCR |
13.7670 EUR |
12.8330 EUR |
13.8650 EUR |
13.2120 EUR |
| 2020-07-12 |
13.8820 EUR |
616.5377 DCR |
13.9800 EUR |
13.5800 EUR |
14.0780 EUR |
13.7840 EUR |
| 2020-07-11 |
13.8915 EUR |
606.0362 DCR |
13.8790 EUR |
13.7350 EUR |
14.1200 EUR |
13.9040 EUR |
| 2020-07-10 |
14.1315 EUR |
911.5320 DCR |
14.3200 EUR |
13.7240 EUR |
14.6410 EUR |
13.9430 EUR |
| 2020-07-09 |
13.9620 EUR |
1,236.3299 DCR |
13.6710 EUR |
13.3050 EUR |
14.5440 EUR |
14.2530 EUR |