Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
16.5505 EUR |
378.9405 DCR |
16.3000 EUR |
16.3000 EUR |
17.0330 EUR |
16.8010 EUR |
| 2020-01-26 |
16.0810 EUR |
165.8805 DCR |
15.8620 EUR |
15.7880 EUR |
16.3100 EUR |
16.3000 EUR |
| 2020-01-25 |
15.6680 EUR |
98.0854 DCR |
15.5320 EUR |
15.5320 EUR |
15.9470 EUR |
15.8040 EUR |
| 2020-01-24 |
15.8975 EUR |
300.2065 DCR |
15.7720 EUR |
15.4640 EUR |
16.1880 EUR |
16.0230 EUR |
| 2020-01-23 |
16.0275 EUR |
263.3991 DCR |
16.2880 EUR |
15.4830 EUR |
16.3930 EUR |
15.7670 EUR |
| 2020-01-22 |
17.0230 EUR |
331.2220 DCR |
17.1260 EUR |
16.8130 EUR |
17.2130 EUR |
16.9200 EUR |
| 2020-01-21 |
17.4170 EUR |
1,956.4948 DCR |
17.4570 EUR |
17.1760 EUR |
17.6590 EUR |
17.3770 EUR |
| 2020-01-20 |
17.0620 EUR |
129.8384 DCR |
16.9240 EUR |
16.4750 EUR |
17.2510 EUR |
17.2000 EUR |
| 2020-01-19 |
17.6025 EUR |
1,084.0018 DCR |
17.9000 EUR |
16.5030 EUR |
18.0060 EUR |
17.3050 EUR |
| 2020-01-18 |
18.3345 EUR |
231.5011 DCR |
18.5590 EUR |
18.0250 EUR |
18.5590 EUR |
18.1100 EUR |
| 2020-01-17 |
18.3115 EUR |
1,190.0640 DCR |
18.2420 EUR |
17.9640 EUR |
18.9680 EUR |
18.3810 EUR |
| 2020-01-16 |
17.5880 EUR |
4,037.5889 DCR |
16.6920 EUR |
16.2060 EUR |
20.7220 EUR |
18.4840 EUR |
| 2020-01-15 |
16.2135 EUR |
520.3768 DCR |
15.9730 EUR |
15.7390 EUR |
16.6550 EUR |
16.4540 EUR |
| 2020-01-14 |
15.3905 EUR |
636.2846 DCR |
14.8770 EUR |
14.8770 EUR |
16.1000 EUR |
15.9040 EUR |
| 2020-01-13 |
14.8800 EUR |
275.6423 DCR |
15.1000 EUR |
14.5570 EUR |
15.3660 EUR |
14.6600 EUR |
| 2020-01-12 |
15.1630 EUR |
333.4791 DCR |
15.0790 EUR |
14.9710 EUR |
15.5310 EUR |
15.2470 EUR |
| 2020-01-11 |
14.7855 EUR |
813.6139 DCR |
14.5000 EUR |
14.5000 EUR |
15.3080 EUR |
15.0710 EUR |
| 2020-01-10 |
14.7405 EUR |
562.9779 DCR |
14.6250 EUR |
14.5040 EUR |
15.2180 EUR |
14.8560 EUR |
| 2020-01-09 |
14.9305 EUR |
266.3841 DCR |
15.1840 EUR |
14.6380 EUR |
15.1840 EUR |
14.6770 EUR |
| 2020-01-08 |
15.3845 EUR |
446.5718 DCR |
15.7080 EUR |
15.0610 EUR |
15.8350 EUR |
15.0610 EUR |
| 2020-01-07 |
15.9145 EUR |
547.3203 DCR |
16.3300 EUR |
15.3480 EUR |
16.3560 EUR |
15.4990 EUR |
| 2020-01-06 |
16.3685 EUR |
60.5018 DCR |
16.1330 EUR |
16.0870 EUR |
16.6040 EUR |
16.6040 EUR |
| 2020-01-05 |
15.7420 EUR |
72.1521 DCR |
15.6000 EUR |
15.6000 EUR |
16.0330 EUR |
15.8840 EUR |
| 2020-01-04 |
15.5330 EUR |
169.6375 DCR |
15.6000 EUR |
15.3860 EUR |
15.6000 EUR |
15.4660 EUR |
| 2020-01-03 |
15.2310 EUR |
131.6812 DCR |
15.1850 EUR |
15.1850 EUR |
15.5770 EUR |
15.2770 EUR |
| 2020-01-02 |
14.8545 EUR |
7.4565 DCR |
15.0080 EUR |
14.4690 EUR |
15.0080 EUR |
14.7010 EUR |
| 2020-01-01 |
15.0595 EUR |
1,840.9383 DCR |
15.1000 EUR |
14.9180 EUR |
15.2830 EUR |
15.0190 EUR |
| 2019-12-31 |
14.8510 EUR |
694.3897 DCR |
14.6210 EUR |
14.5300 EUR |
15.1000 EUR |
15.0810 EUR |
| 2019-12-30 |
14.6565 EUR |
129.3035 DCR |
14.6970 EUR |
14.4320 EUR |
14.9910 EUR |
14.6160 EUR |
| 2019-12-29 |
14.6985 EUR |
238.9589 DCR |
14.7500 EUR |
14.5640 EUR |
14.8920 EUR |
14.6470 EUR |
| 2019-12-28 |
15.0235 EUR |
155.6509 DCR |
15.1740 EUR |
14.7690 EUR |
15.3050 EUR |
14.8730 EUR |
| 2019-12-27 |
15.1650 EUR |
73.9840 DCR |
15.2510 EUR |
15.0420 EUR |
15.2910 EUR |
15.0790 EUR |
| 2019-12-26 |
14.9700 EUR |
60.6881 DCR |
14.9310 EUR |
14.8810 EUR |
15.2580 EUR |
15.0090 EUR |
| 2019-12-25 |
15.0110 EUR |
49.6786 DCR |
15.2280 EUR |
14.5700 EUR |
15.2280 EUR |
14.7940 EUR |
| 2019-12-24 |
15.2660 EUR |
50.5433 DCR |
15.1890 EUR |
15.0940 EUR |
15.4000 EUR |
15.3430 EUR |
| 2019-12-23 |
15.4600 EUR |
162.0547 DCR |
15.7880 EUR |
15.1320 EUR |
15.7880 EUR |
15.1320 EUR |
| 2019-12-22 |
15.9780 EUR |
54.1226 DCR |
15.9560 EUR |
15.6010 EUR |
16.0330 EUR |
16.0000 EUR |
| 2019-12-21 |
16.0200 EUR |
77.1282 DCR |
16.1110 EUR |
15.7960 EUR |
16.1110 EUR |
15.9290 EUR |
| 2019-12-20 |
15.8305 EUR |
490.4421 DCR |
15.4620 EUR |
15.1410 EUR |
16.4030 EUR |
16.1990 EUR |
| 2019-12-19 |
15.2210 EUR |
157.1595 DCR |
14.9470 EUR |
14.8650 EUR |
15.4950 EUR |
15.4950 EUR |
| 2019-12-18 |
15.0840 EUR |
678.8635 DCR |
14.9280 EUR |
13.8110 EUR |
15.7250 EUR |
15.2400 EUR |
| 2019-12-17 |
15.6435 EUR |
858.2276 DCR |
16.4130 EUR |
14.7650 EUR |
16.4260 EUR |
14.8740 EUR |
| 2019-12-16 |
17.4165 EUR |
472.8081 DCR |
18.4800 EUR |
16.2840 EUR |
18.4800 EUR |
16.3530 EUR |
| 2019-12-15 |
17.9510 EUR |
81.8490 DCR |
17.4250 EUR |
17.4250 EUR |
18.5010 EUR |
18.4770 EUR |
| 2019-12-14 |
17.6825 EUR |
119.6923 DCR |
17.8120 EUR |
17.3170 EUR |
17.8340 EUR |
17.5530 EUR |
| 2019-12-13 |
17.4420 EUR |
55.6948 DCR |
17.2730 EUR |
17.2580 EUR |
17.6340 EUR |
17.6110 EUR |
| 2019-12-12 |
17.5570 EUR |
93.5430 DCR |
17.7580 EUR |
17.1760 EUR |
17.9200 EUR |
17.3560 EUR |
| 2019-12-11 |
17.6925 EUR |
49.9097 DCR |
17.6430 EUR |
17.6360 EUR |
18.0990 EUR |
17.7420 EUR |
| 2019-12-10 |
17.6910 EUR |
85.6757 DCR |
17.5160 EUR |
17.3800 EUR |
17.9430 EUR |
17.8660 EUR |
| 2019-12-09 |
18.2090 EUR |
734.4937 DCR |
18.6780 EUR |
17.7130 EUR |
18.6780 EUR |
17.7400 EUR |