Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-08 |
18.7285 EUR |
327.4477 DCR |
18.7770 EUR |
18.5100 EUR |
19.0690 EUR |
18.6800 EUR |
| 2019-12-07 |
18.8430 EUR |
144.8506 DCR |
18.6960 EUR |
18.3310 EUR |
18.9900 EUR |
18.9900 EUR |
| 2019-12-06 |
18.3720 EUR |
264.2285 DCR |
17.9490 EUR |
17.9400 EUR |
18.7950 EUR |
18.7950 EUR |
| 2019-12-05 |
17.4525 EUR |
247.9120 DCR |
17.1350 EUR |
17.1250 EUR |
17.7920 EUR |
17.7700 EUR |
| 2019-12-04 |
16.7320 EUR |
252.9859 DCR |
16.4710 EUR |
16.4540 EUR |
17.6580 EUR |
16.9930 EUR |
| 2019-12-03 |
16.6810 EUR |
920.7987 DCR |
16.7030 EUR |
16.3640 EUR |
16.9260 EUR |
16.6590 EUR |
| 2019-12-02 |
17.7780 EUR |
627.8777 DCR |
17.8450 EUR |
17.0820 EUR |
17.8450 EUR |
17.7110 EUR |
| 2019-12-01 |
17.5445 EUR |
1,175.8155 DCR |
17.5620 EUR |
16.6620 EUR |
17.8070 EUR |
17.5270 EUR |
| 2019-11-30 |
17.8940 EUR |
580.2776 DCR |
17.9670 EUR |
17.6400 EUR |
18.5760 EUR |
17.8210 EUR |
| 2019-11-29 |
17.3490 EUR |
487.7245 DCR |
16.9060 EUR |
16.9060 EUR |
17.9730 EUR |
17.7920 EUR |
| 2019-11-28 |
16.9395 EUR |
417.6645 DCR |
17.2120 EUR |
16.2990 EUR |
17.2660 EUR |
16.6670 EUR |
| 2019-11-27 |
16.4980 EUR |
1,670.9514 DCR |
16.2220 EUR |
15.2840 EUR |
17.2200 EUR |
16.7740 EUR |
| 2019-11-26 |
15.8510 EUR |
429.7925 DCR |
15.5320 EUR |
14.9250 EUR |
16.1700 EUR |
16.1700 EUR |
| 2019-11-25 |
15.7600 EUR |
1,442.5418 DCR |
15.5340 EUR |
14.1120 EUR |
16.1830 EUR |
15.9860 EUR |
| 2019-11-24 |
16.2805 EUR |
465.8742 DCR |
16.7750 EUR |
15.1460 EUR |
16.7850 EUR |
15.7860 EUR |
| 2019-11-23 |
16.4810 EUR |
765.7692 DCR |
15.9250 EUR |
15.4120 EUR |
17.3240 EUR |
17.0370 EUR |
| 2019-11-22 |
16.5525 EUR |
1,556.8793 DCR |
16.8750 EUR |
14.4360 EUR |
16.9850 EUR |
16.2300 EUR |
| 2019-11-21 |
17.5280 EUR |
1,260.9703 DCR |
18.2920 EUR |
16.6030 EUR |
18.4910 EUR |
16.7640 EUR |
| 2019-11-20 |
18.2010 EUR |
612.6262 DCR |
18.4660 EUR |
17.6000 EUR |
18.9600 EUR |
17.9360 EUR |
| 2019-11-19 |
19.2220 EUR |
1,289.8952 DCR |
19.9140 EUR |
17.5860 EUR |
19.9140 EUR |
18.5300 EUR |
| 2019-11-18 |
20.6230 EUR |
394.4932 DCR |
21.0610 EUR |
19.9420 EUR |
21.1520 EUR |
20.1850 EUR |
| 2019-11-17 |
20.9535 EUR |
323.3830 DCR |
20.8880 EUR |
20.1480 EUR |
21.3200 EUR |
21.0190 EUR |
| 2019-11-16 |
21.7065 EUR |
434.1385 DCR |
22.2820 EUR |
20.7550 EUR |
22.9350 EUR |
21.1310 EUR |
| 2019-11-15 |
21.2640 EUR |
3,123.0923 DCR |
20.6640 EUR |
20.3110 EUR |
22.6170 EUR |
21.8640 EUR |
| 2019-11-14 |
19.8915 EUR |
800.5298 DCR |
19.9230 EUR |
18.8810 EUR |
19.9230 EUR |
19.8600 EUR |
| 2019-11-13 |
20.3080 EUR |
586.8844 DCR |
20.6510 EUR |
19.3350 EUR |
20.7350 EUR |
19.9650 EUR |
| 2019-11-12 |
20.4260 EUR |
1,554.1509 DCR |
20.0980 EUR |
20.0980 EUR |
21.5510 EUR |
20.7540 EUR |
| 2019-11-11 |
19.4820 EUR |
1,481.7357 DCR |
19.3840 EUR |
18.5770 EUR |
20.6210 EUR |
19.5800 EUR |
| 2019-11-10 |
18.4385 EUR |
468.3466 DCR |
18.1000 EUR |
18.0750 EUR |
18.9930 EUR |
18.7770 EUR |
| 2019-11-09 |
18.1545 EUR |
641.3916 DCR |
18.2420 EUR |
17.6820 EUR |
18.9000 EUR |
18.0670 EUR |
| 2019-11-08 |
18.4755 EUR |
2,346.1622 DCR |
18.6200 EUR |
17.2880 EUR |
19.3210 EUR |
18.3310 EUR |
| 2019-11-07 |
18.1845 EUR |
2,160.3330 DCR |
17.4820 EUR |
17.4820 EUR |
20.7010 EUR |
18.8870 EUR |
| 2019-11-06 |
17.4550 EUR |
635.7845 DCR |
17.8670 EUR |
16.7360 EUR |
17.8670 EUR |
17.0430 EUR |
| 2019-11-05 |
18.2225 EUR |
1,386.7526 DCR |
18.5760 EUR |
16.5000 EUR |
18.6180 EUR |
17.8690 EUR |
| 2019-11-04 |
19.1785 EUR |
1,967.8544 DCR |
19.4710 EUR |
13.0000 EUR |
20.6310 EUR |
18.8860 EUR |
| 2019-11-03 |
18.6090 EUR |
778.3032 DCR |
17.3920 EUR |
16.8280 EUR |
19.8260 EUR |
19.8260 EUR |
| 2019-11-02 |
16.4885 EUR |
579.5650 DCR |
15.6260 EUR |
15.5940 EUR |
17.3510 EUR |
17.3510 EUR |