Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
9.8709 EUR |
431.7466 DCR |
9.4917 EUR |
9.3218 EUR |
10.2500 EUR |
10.2500 EUR |
| 2020-03-29 |
9.5104 EUR |
125.7547 DCR |
9.8502 EUR |
9.1230 EUR |
9.8570 EUR |
9.1706 EUR |
| 2020-03-28 |
9.9372 EUR |
925.6538 DCR |
9.9800 EUR |
9.5310 EUR |
9.9949 EUR |
9.8943 EUR |
| 2020-03-27 |
10.7200 EUR |
2,145.4685 DCR |
11.2100 EUR |
10.2300 EUR |
11.4000 EUR |
10.2300 EUR |
| 2020-03-26 |
10.8560 EUR |
108.0946 DCR |
11.0300 EUR |
10.4820 EUR |
11.0300 EUR |
10.6820 EUR |
| 2020-03-25 |
10.8785 EUR |
378.7605 DCR |
10.8170 EUR |
10.5800 EUR |
11.1520 EUR |
10.9400 EUR |
| 2020-03-24 |
10.9665 EUR |
1,342.7433 DCR |
11.1290 EUR |
10.5610 EUR |
11.1750 EUR |
10.8040 EUR |
| 2020-03-23 |
10.7700 EUR |
2,536.3547 DCR |
10.6950 EUR |
10.1320 EUR |
11.0160 EUR |
10.8450 EUR |
| 2020-03-22 |
10.4670 EUR |
6,364.2979 DCR |
10.1690 EUR |
10.1690 EUR |
12.7770 EUR |
10.7650 EUR |
| 2020-03-21 |
10.4670 EUR |
394.6459 DCR |
10.7280 EUR |
9.8520 EUR |
10.7370 EUR |
10.2060 EUR |
| 2020-03-20 |
10.6905 EUR |
206.1954 DCR |
10.8450 EUR |
9.4882 EUR |
12.1570 EUR |
10.5360 EUR |
| 2020-03-19 |
10.1645 EUR |
604.2062 DCR |
9.1309 EUR |
9.1309 EUR |
11.4770 EUR |
11.1980 EUR |
| 2020-03-18 |
9.0472 EUR |
196.2710 DCR |
8.9875 EUR |
8.4767 EUR |
9.2937 EUR |
9.1069 EUR |
| 2020-03-17 |
8.7986 EUR |
477.7258 DCR |
8.6503 EUR |
8.4289 EUR |
9.2773 EUR |
8.9468 EUR |
| 2020-03-16 |
8.8587 EUR |
1,476.2373 DCR |
9.3556 EUR |
7.7200 EUR |
9.3591 EUR |
8.3618 EUR |
| 2020-03-15 |
9.8863 EUR |
227.9210 DCR |
9.8345 EUR |
9.8140 EUR |
10.7710 EUR |
9.9381 EUR |
| 2020-03-14 |
9.6935 EUR |
410.4794 DCR |
9.7517 EUR |
9.5307 EUR |
10.5500 EUR |
9.6352 EUR |
| 2020-03-13 |
8.9124 EUR |
158.8864 DCR |
8.3936 EUR |
8.0423 EUR |
10.2810 EUR |
9.4312 EUR |
| 2020-03-12 |
11.7515 EUR |
599.0278 DCR |
13.6330 EUR |
9.7012 EUR |
13.6330 EUR |
9.8700 EUR |
| 2020-03-11 |
14.3235 EUR |
446.1701 DCR |
14.6000 EUR |
13.6900 EUR |
14.6000 EUR |
14.0470 EUR |
| 2020-03-10 |
14.4880 EUR |
145.4341 DCR |
14.4580 EUR |
14.2980 EUR |
14.8330 EUR |
14.5180 EUR |
| 2020-03-09 |
13.9045 EUR |
322.8303 DCR |
14.1670 EUR |
13.4050 EUR |
14.5650 EUR |
13.6420 EUR |
| 2020-03-08 |
15.3460 EUR |
449.4552 DCR |
16.2670 EUR |
14.4250 EUR |
16.2730 EUR |
14.4250 EUR |
| 2020-03-07 |
16.7080 EUR |
154.4593 DCR |
16.7340 EUR |
15.9870 EUR |
17.3190 EUR |
16.6820 EUR |
| 2020-03-06 |
16.7930 EUR |
262.7856 DCR |
16.8770 EUR |
16.5980 EUR |
16.9200 EUR |
16.7090 EUR |
| 2020-03-05 |
17.0570 EUR |
220.9060 DCR |
17.2070 EUR |
16.9070 EUR |
17.7440 EUR |
16.9070 EUR |
| 2020-03-04 |
17.1420 EUR |
168.8562 DCR |
17.1920 EUR |
16.5930 EUR |
17.1920 EUR |
17.0920 EUR |
| 2020-03-03 |
16.5485 EUR |
93.5775 DCR |
16.4550 EUR |
16.1100 EUR |
16.6420 EUR |
16.6420 EUR |
| 2020-03-02 |
16.0190 EUR |
900.6558 DCR |
15.6120 EUR |
15.5950 EUR |
16.4590 EUR |
16.4260 EUR |
| 2020-03-01 |
15.6210 EUR |
128.9065 DCR |
15.7280 EUR |
15.4350 EUR |
15.9430 EUR |
15.5140 EUR |
| 2020-02-29 |
15.8385 EUR |
298.4289 DCR |
15.8110 EUR |
15.6160 EUR |
16.0140 EUR |
15.8660 EUR |
| 2020-02-28 |
16.0550 EUR |
247.8020 DCR |
16.3550 EUR |
15.1220 EUR |
16.5350 EUR |
15.7550 EUR |
| 2020-02-27 |
16.2915 EUR |
281.3799 DCR |
16.3940 EUR |
16.1890 EUR |
16.9770 EUR |
16.1890 EUR |
| 2020-02-26 |
17.1240 EUR |
380.0461 DCR |
17.2180 EUR |
15.2500 EUR |
17.4500 EUR |
17.0300 EUR |
| 2020-02-25 |
19.0895 EUR |
316.5959 DCR |
19.6940 EUR |
18.3210 EUR |
19.6940 EUR |
18.4850 EUR |
| 2020-02-24 |
19.8135 EUR |
585.1005 DCR |
19.8250 EUR |
18.9770 EUR |
20.5070 EUR |
19.8020 EUR |
| 2020-02-23 |
19.5845 EUR |
69.2245 DCR |
19.2630 EUR |
19.2630 EUR |
19.9650 EUR |
19.9060 EUR |
| 2020-02-22 |
18.2945 EUR |
146.5021 DCR |
17.5000 EUR |
17.5000 EUR |
19.3490 EUR |
19.0890 EUR |
| 2020-02-21 |
18.7900 EUR |
122.1929 DCR |
19.0870 EUR |
18.4930 EUR |
19.1880 EUR |
18.4930 EUR |
| 2020-02-20 |
18.5005 EUR |
122.1146 DCR |
18.0000 EUR |
17.8070 EUR |
19.0010 EUR |
19.0010 EUR |
| 2020-02-19 |
17.3990 EUR |
154.7088 DCR |
19.5480 EUR |
15.2500 EUR |
19.8110 EUR |
15.2500 EUR |
| 2020-02-18 |
19.2570 EUR |
946.8018 DCR |
18.8430 EUR |
18.7020 EUR |
19.8500 EUR |
19.6710 EUR |
| 2020-02-17 |
18.9595 EUR |
267.5919 DCR |
19.5890 EUR |
17.3960 EUR |
19.5890 EUR |
18.3300 EUR |
| 2020-02-16 |
19.6045 EUR |
72.4725 DCR |
19.7850 EUR |
19.1580 EUR |
20.5880 EUR |
19.4240 EUR |
| 2020-02-15 |
20.8460 EUR |
664.6168 DCR |
21.9710 EUR |
19.7210 EUR |
22.0700 EUR |
19.7210 EUR |
| 2020-02-14 |
22.3890 EUR |
608.1649 DCR |
22.8070 EUR |
21.2480 EUR |
22.8070 EUR |
21.9710 EUR |
| 2020-02-13 |
22.0180 EUR |
1,649.7896 DCR |
21.3220 EUR |
20.5390 EUR |
22.9740 EUR |
22.7140 EUR |
| 2020-02-12 |
20.4795 EUR |
253.8601 DCR |
20.1820 EUR |
20.0430 EUR |
20.9340 EUR |
20.7770 EUR |
| 2020-02-11 |
19.5525 EUR |
218.7516 DCR |
19.2240 EUR |
18.8460 EUR |
20.1690 EUR |
19.8810 EUR |
| 2020-02-10 |
19.3985 EUR |
254.4238 DCR |
19.3390 EUR |
18.6450 EUR |
19.4620 EUR |
19.4580 EUR |