Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-08 |
13.5245 EUR |
1,582.4673 DCR |
13.5010 EUR |
13.4060 EUR |
13.7700 EUR |
13.5480 EUR |
| 2020-07-07 |
13.2125 EUR |
900.1621 DCR |
13.0480 EUR |
12.8110 EUR |
13.4460 EUR |
13.3770 EUR |
| 2020-07-06 |
12.7595 EUR |
648.3659 DCR |
12.5830 EUR |
12.4950 EUR |
13.0470 EUR |
12.9360 EUR |
| 2020-07-05 |
12.5215 EUR |
540.9556 DCR |
12.4500 EUR |
12.1970 EUR |
12.6060 EUR |
12.5930 EUR |
| 2020-07-04 |
12.3290 EUR |
479.1563 DCR |
12.2080 EUR |
12.2080 EUR |
12.5450 EUR |
12.4500 EUR |
| 2020-07-03 |
12.3350 EUR |
326.5982 DCR |
12.4900 EUR |
12.1570 EUR |
12.5260 EUR |
12.1800 EUR |
| 2020-07-02 |
12.6285 EUR |
694.0658 DCR |
12.7570 EUR |
12.3180 EUR |
12.8820 EUR |
12.5000 EUR |
| 2020-07-01 |
12.5750 EUR |
504.6743 DCR |
12.5550 EUR |
12.4860 EUR |
12.7390 EUR |
12.5950 EUR |
| 2020-06-30 |
12.5345 EUR |
224.2072 DCR |
12.4850 EUR |
12.4750 EUR |
12.8250 EUR |
12.5840 EUR |
| 2020-06-29 |
12.7325 EUR |
498.3950 DCR |
12.7870 EUR |
12.4370 EUR |
12.7870 EUR |
12.6780 EUR |
| 2020-06-28 |
12.6625 EUR |
1,062.1325 DCR |
12.5500 EUR |
12.3920 EUR |
12.9520 EUR |
12.7750 EUR |
| 2020-06-27 |
12.8270 EUR |
444.3161 DCR |
13.1040 EUR |
12.4220 EUR |
13.2920 EUR |
12.5500 EUR |
| 2020-06-26 |
13.3850 EUR |
699.6210 DCR |
13.5500 EUR |
12.9780 EUR |
13.5680 EUR |
13.2200 EUR |
| 2020-06-25 |
13.6545 EUR |
176.1194 DCR |
13.8150 EUR |
13.4790 EUR |
14.0310 EUR |
13.4940 EUR |
| 2020-06-24 |
14.1300 EUR |
1,232.1990 DCR |
14.2310 EUR |
13.7260 EUR |
14.3380 EUR |
14.0290 EUR |
| 2020-06-23 |
14.1295 EUR |
1,429.8951 DCR |
14.0250 EUR |
14.0250 EUR |
15.8490 EUR |
14.2340 EUR |
| 2020-06-22 |
13.8275 EUR |
661.8989 DCR |
13.7500 EUR |
13.7410 EUR |
14.0300 EUR |
13.9050 EUR |
| 2020-06-21 |
13.7670 EUR |
363.3714 DCR |
13.7780 EUR |
13.5100 EUR |
13.8240 EUR |
13.7560 EUR |
| 2020-06-20 |
13.7595 EUR |
536.2200 DCR |
13.7600 EUR |
13.6270 EUR |
13.9350 EUR |
13.7590 EUR |
| 2020-06-19 |
13.6470 EUR |
996.8364 DCR |
13.5610 EUR |
13.2940 EUR |
13.9360 EUR |
13.7330 EUR |
| 2020-06-18 |
13.7160 EUR |
958.8668 DCR |
13.8770 EUR |
13.3710 EUR |
13.9250 EUR |
13.5550 EUR |
| 2020-06-17 |
14.0000 EUR |
413.3596 DCR |
14.1170 EUR |
13.6970 EUR |
14.2570 EUR |
13.8830 EUR |
| 2020-06-16 |
13.9690 EUR |
738.2220 DCR |
13.9340 EUR |
13.7280 EUR |
14.1420 EUR |
14.0040 EUR |
| 2020-06-15 |
14.0730 EUR |
1,217.9277 DCR |
14.1170 EUR |
13.1770 EUR |
14.1170 EUR |
14.0290 EUR |
| 2020-06-14 |
14.6890 EUR |
634.2142 DCR |
15.0000 EUR |
14.1710 EUR |
15.0030 EUR |
14.3780 EUR |
| 2020-06-13 |
15.1660 EUR |
454.9377 DCR |
15.3250 EUR |
14.8520 EUR |
15.3320 EUR |
15.0070 EUR |
| 2020-06-12 |
14.8885 EUR |
571.7136 DCR |
14.1770 EUR |
14.1770 EUR |
15.6000 EUR |
15.6000 EUR |
| 2020-06-11 |
14.6865 EUR |
1,299.1772 DCR |
15.2890 EUR |
13.7500 EUR |
15.8670 EUR |
14.0840 EUR |
| 2020-06-10 |
15.3325 EUR |
866.8725 DCR |
15.3650 EUR |
15.1090 EUR |
15.4700 EUR |
15.3000 EUR |
| 2020-06-09 |
15.4845 EUR |
919.0588 DCR |
15.5580 EUR |
15.1930 EUR |
15.6020 EUR |
15.4110 EUR |
| 2020-06-08 |
15.4650 EUR |
1,180.8619 DCR |
15.2900 EUR |
15.0940 EUR |
15.8680 EUR |
15.6400 EUR |
| 2020-06-07 |
15.2335 EUR |
1,020.6013 DCR |
15.3630 EUR |
14.7990 EUR |
15.4260 EUR |
15.1040 EUR |
| 2020-06-06 |
15.3810 EUR |
2,171.8653 DCR |
15.3300 EUR |
15.1150 EUR |
15.6650 EUR |
15.4320 EUR |
| 2020-06-05 |
15.8380 EUR |
3,709.5140 DCR |
16.1820 EUR |
15.1900 EUR |
16.6150 EUR |
15.4940 EUR |
| 2020-06-04 |
15.5445 EUR |
3,314.7814 DCR |
14.9410 EUR |
14.8850 EUR |
17.0000 EUR |
16.1480 EUR |
| 2020-06-03 |
14.8525 EUR |
2,628.9267 DCR |
15.0000 EUR |
14.4590 EUR |
16.0700 EUR |
14.7050 EUR |
| 2020-06-02 |
14.5050 EUR |
2,404.4826 DCR |
14.1210 EUR |
13.6680 EUR |
15.5070 EUR |
14.8890 EUR |
| 2020-06-01 |
13.7715 EUR |
1,415.3347 DCR |
13.2340 EUR |
13.2140 EUR |
14.3090 EUR |
14.3090 EUR |
| 2020-05-31 |
13.3125 EUR |
1,557.1293 DCR |
13.4810 EUR |
13.1440 EUR |
13.5780 EUR |
13.1440 EUR |
| 2020-05-30 |
13.2230 EUR |
562.9176 DCR |
13.1210 EUR |
12.8980 EUR |
13.4210 EUR |
13.3250 EUR |
| 2020-05-29 |
13.0675 EUR |
430.6089 DCR |
13.0360 EUR |
12.8910 EUR |
13.2130 EUR |
13.0990 EUR |
| 2020-05-28 |
13.0295 EUR |
507.0127 DCR |
13.0740 EUR |
12.8790 EUR |
13.1070 EUR |
12.9850 EUR |
| 2020-05-27 |
13.0820 EUR |
858.4315 DCR |
13.2660 EUR |
12.8910 EUR |
13.4070 EUR |
12.8980 EUR |
| 2020-05-26 |
13.1215 EUR |
1,296.8748 DCR |
13.0520 EUR |
12.5910 EUR |
13.1910 EUR |
13.1910 EUR |
| 2020-05-25 |
12.6600 EUR |
633.2637 DCR |
12.1540 EUR |
12.1540 EUR |
13.2220 EUR |
13.1660 EUR |
| 2020-05-24 |
12.5880 EUR |
1,822.7028 DCR |
12.8650 EUR |
12.2090 EUR |
13.0290 EUR |
12.3110 EUR |
| 2020-05-23 |
13.0325 EUR |
775.4911 DCR |
13.1600 EUR |
12.5770 EUR |
13.2840 EUR |
12.9050 EUR |
| 2020-05-22 |
12.5165 EUR |
1,076.6363 DCR |
12.0440 EUR |
12.0440 EUR |
13.3340 EUR |
12.9890 EUR |
| 2020-05-21 |
12.3695 EUR |
383.3426 DCR |
12.6490 EUR |
11.8810 EUR |
12.6530 EUR |
12.0900 EUR |
| 2020-05-20 |
12.7205 EUR |
291.6819 DCR |
12.9580 EUR |
12.2220 EUR |
12.9580 EUR |
12.4830 EUR |