Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-09 |
13.4620 EUR |
421.7218 DCR |
13.5250 EUR |
13.3990 EUR |
14.1010 EUR |
13.3990 EUR |
| 2020-05-08 |
13.8555 EUR |
1,152.8466 DCR |
14.1590 EUR |
13.5400 EUR |
14.1620 EUR |
13.5520 EUR |
| 2020-05-07 |
13.8960 EUR |
832.5613 DCR |
13.7320 EUR |
13.6910 EUR |
14.3060 EUR |
14.0600 EUR |
| 2020-05-06 |
14.0845 EUR |
1,073.3982 DCR |
13.9240 EUR |
13.8710 EUR |
14.7570 EUR |
14.2450 EUR |
| 2020-05-05 |
13.6355 EUR |
884.7274 DCR |
13.6400 EUR |
13.3490 EUR |
13.8000 EUR |
13.6310 EUR |
| 2020-05-04 |
13.3200 EUR |
278.0281 DCR |
13.1670 EUR |
12.6840 EUR |
14.0000 EUR |
13.4730 EUR |
| 2020-05-03 |
13.3270 EUR |
462.6451 DCR |
13.2980 EUR |
13.1360 EUR |
13.7630 EUR |
13.3560 EUR |
| 2020-05-02 |
13.0390 EUR |
236.1367 DCR |
12.9220 EUR |
12.8490 EUR |
13.2430 EUR |
13.1560 EUR |
| 2020-05-01 |
12.9160 EUR |
603.2778 DCR |
12.7560 EUR |
12.6990 EUR |
13.5190 EUR |
13.0760 EUR |
| 2020-04-30 |
12.5360 EUR |
807.7012 DCR |
12.9720 EUR |
11.9720 EUR |
13.3760 EUR |
12.1000 EUR |
| 2020-04-29 |
12.5805 EUR |
1,575.5255 DCR |
12.2450 EUR |
12.1250 EUR |
13.1250 EUR |
12.9160 EUR |
| 2020-04-28 |
12.1795 EUR |
282.9975 DCR |
12.2190 EUR |
12.0290 EUR |
12.2320 EUR |
12.1400 EUR |
| 2020-04-27 |
12.1435 EUR |
948.5649 DCR |
12.0910 EUR |
11.9700 EUR |
12.3690 EUR |
12.1960 EUR |
| 2020-04-26 |
12.0360 EUR |
255.9137 DCR |
11.8630 EUR |
11.7430 EUR |
12.2090 EUR |
12.2090 EUR |
| 2020-04-25 |
11.7125 EUR |
433.2749 DCR |
11.5170 EUR |
11.4460 EUR |
11.9080 EUR |
11.9080 EUR |
| 2020-04-24 |
11.6230 EUR |
447.8319 DCR |
11.6890 EUR |
11.3880 EUR |
11.7460 EUR |
11.5570 EUR |
| 2020-04-23 |
11.4750 EUR |
132.5776 DCR |
11.2300 EUR |
11.1650 EUR |
11.7200 EUR |
11.7200 EUR |
| 2020-04-22 |
11.1015 EUR |
559.6259 DCR |
10.8900 EUR |
10.8900 EUR |
11.3750 EUR |
11.3130 EUR |
| 2020-04-21 |
11.0510 EUR |
73.5739 DCR |
11.1800 EUR |
10.9220 EUR |
11.2080 EUR |
10.9220 EUR |
| 2020-04-20 |
11.3345 EUR |
146.8012 DCR |
11.5770 EUR |
10.9350 EUR |
11.6410 EUR |
11.0920 EUR |
| 2020-04-19 |
11.7590 EUR |
66.0182 DCR |
11.9120 EUR |
11.4340 EUR |
11.9120 EUR |
11.6060 EUR |
| 2020-04-18 |
11.6455 EUR |
206.8771 DCR |
11.4350 EUR |
11.3740 EUR |
11.8560 EUR |
11.8560 EUR |
| 2020-04-17 |
11.4530 EUR |
209.2887 DCR |
11.4150 EUR |
11.3600 EUR |
11.5740 EUR |
11.4910 EUR |
| 2020-04-16 |
11.1740 EUR |
391.6424 DCR |
10.6630 EUR |
10.6630 EUR |
11.9120 EUR |
11.6850 EUR |
| 2020-04-15 |
10.9320 EUR |
69.6398 DCR |
11.0940 EUR |
10.7620 EUR |
11.1880 EUR |
10.7700 EUR |
| 2020-04-14 |
10.9480 EUR |
344.4982 DCR |
10.9640 EUR |
10.9030 EUR |
11.1080 EUR |
10.9320 EUR |
| 2020-04-13 |
10.8860 EUR |
117.2449 DCR |
10.6690 EUR |
10.6690 EUR |
11.1030 EUR |
11.1030 EUR |
| 2020-04-12 |
11.0535 EUR |
964.2735 DCR |
10.9510 EUR |
10.8560 EUR |
11.5650 EUR |
11.1560 EUR |
| 2020-04-11 |
11.0400 EUR |
61.5526 DCR |
11.0440 EUR |
10.8350 EUR |
11.1430 EUR |
11.0360 EUR |
| 2020-04-10 |
11.4045 EUR |
591.6396 DCR |
11.7690 EUR |
10.7590 EUR |
11.7690 EUR |
11.0400 EUR |
| 2020-04-09 |
11.7505 EUR |
761.2504 DCR |
11.8130 EUR |
11.5600 EUR |
11.8130 EUR |
11.6880 EUR |
| 2020-04-08 |
11.5955 EUR |
765.4094 DCR |
11.4000 EUR |
11.4000 EUR |
11.8380 EUR |
11.7910 EUR |
| 2020-04-07 |
11.6570 EUR |
522.2902 DCR |
11.9040 EUR |
11.2430 EUR |
12.0000 EUR |
11.4100 EUR |
| 2020-04-06 |
11.3575 EUR |
450.3390 DCR |
10.9240 EUR |
10.9200 EUR |
11.8640 EUR |
11.7910 EUR |
| 2020-04-05 |
10.9450 EUR |
142.5133 DCR |
11.0640 EUR |
10.8260 EUR |
11.2560 EUR |
10.8260 EUR |
| 2020-04-04 |
10.9930 EUR |
227.4409 DCR |
10.9090 EUR |
10.6800 EUR |
11.2330 EUR |
11.0770 EUR |
| 2020-04-03 |
10.8835 EUR |
323.2127 DCR |
10.9050 EUR |
10.6800 EUR |
11.1880 EUR |
10.8620 EUR |
| 2020-04-02 |
10.7340 EUR |
290.2229 DCR |
10.4540 EUR |
10.4430 EUR |
11.3820 EUR |
11.0140 EUR |
| 2020-04-01 |
10.4410 EUR |
102.8605 DCR |
10.2900 EUR |
10.1620 EUR |
10.5920 EUR |
10.5920 EUR |
| 2020-03-31 |
10.5040 EUR |
340.4494 DCR |
10.6100 EUR |
10.2150 EUR |
10.8340 EUR |
10.3980 EUR |
| 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 |