Crypto exchange Bitvavo

Market Decred (DCR) / EUR

Identifier on Bitvavo: DCR-EUR
Date Price Volume Open Low High Close
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
2020-05-19 12.8390 EUR 956.9723 DCR 12.8370 EUR 12.5820 EUR 12.9000 EUR 12.8410 EUR
2020-05-18 13.1395 EUR 554.2547 DCR 13.3270 EUR 12.7120 EUR 13.5330 EUR 12.9520 EUR
2020-05-17 13.0795 EUR 2,448.7863 DCR 12.8320 EUR 12.7190 EUR 13.5860 EUR 13.3270 EUR
2020-05-16 12.6010 EUR 566.2181 DCR 12.2530 EUR 12.2440 EUR 12.9490 EUR 12.9490 EUR
2020-05-15 12.5890 EUR 635.6288 DCR 12.8610 EUR 12.0000 EUR 12.8610 EUR 12.3170 EUR
2020-05-14 12.7585 EUR 1,203.7818 DCR 12.5760 EUR 11.5000 EUR 13.0610 EUR 12.9410 EUR
2020-05-13 12.2890 EUR 272.5533 DCR 12.2200 EUR 12.2070 EUR 12.5710 EUR 12.3580 EUR
2020-05-12 11.8870 EUR 545.7286 DCR 11.8420 EUR 11.8380 EUR 12.2140 EUR 11.9320 EUR
2020-05-11 11.9890 EUR 384.9079 DCR 12.1060 EUR 11.5000 EUR 12.5490 EUR 11.8720 EUR
2020-05-10 12.8270 EUR 466.3609 DCR 13.4920 EUR 11.7290 EUR 13.4920 EUR 12.1620 EUR