Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-17 |
12.9125 EUR |
659.1759 DCR |
12.8470 EUR |
12.8470 EUR |
13.2800 EUR |
12.9780 EUR |
| 2019-10-16 |
13.5540 EUR |
312.8546 DCR |
13.7090 EUR |
13.1780 EUR |
13.7160 EUR |
13.3990 EUR |
| 2019-10-15 |
14.3240 EUR |
60.5730 DCR |
14.5400 EUR |
14.1080 EUR |
14.5400 EUR |
14.1080 EUR |
| 2019-10-14 |
14.5650 EUR |
697.0421 DCR |
14.5000 EUR |
14.2200 EUR |
14.7260 EUR |
14.6300 EUR |
| 2019-10-13 |
14.5515 EUR |
76.9421 DCR |
14.6030 EUR |
14.5000 EUR |
14.8010 EUR |
14.5000 EUR |
| 2019-10-12 |
14.9160 EUR |
513.1453 DCR |
14.8260 EUR |
14.6030 EUR |
15.0060 EUR |
15.0060 EUR |
| 2019-10-11 |
14.9880 EUR |
227.6589 DCR |
15.2930 EUR |
14.6830 EUR |
15.2930 EUR |
14.6830 EUR |
| 2019-10-10 |
15.5565 EUR |
24.5135 DCR |
15.6610 EUR |
15.3500 EUR |
15.6610 EUR |
15.4520 EUR |
| 2019-10-09 |
15.5740 EUR |
808.4638 DCR |
15.3680 EUR |
15.3680 EUR |
16.1380 EUR |
15.7800 EUR |
| 2019-10-08 |
15.5155 EUR |
259.2175 DCR |
15.7190 EUR |
15.3120 EUR |
15.7190 EUR |
15.3120 EUR |
| 2019-10-07 |
15.6695 EUR |
518.8121 DCR |
15.5840 EUR |
15.4490 EUR |
15.9570 EUR |
15.7550 EUR |
| 2019-10-06 |
15.5455 EUR |
139.8080 DCR |
15.7500 EUR |
15.1320 EUR |
15.7500 EUR |
15.3410 EUR |
| 2019-10-05 |
15.5120 EUR |
175.5705 DCR |
15.3730 EUR |
15.1580 EUR |
15.6510 EUR |
15.6510 EUR |
| 2019-10-04 |
15.2935 EUR |
104.9501 DCR |
15.2380 EUR |
15.0920 EUR |
15.5040 EUR |
15.3490 EUR |
| 2019-10-03 |
15.6525 EUR |
156.5173 DCR |
15.7770 EUR |
15.0820 EUR |
15.7950 EUR |
15.5280 EUR |
| 2019-10-02 |
15.7880 EUR |
19.4111 DCR |
15.9310 EUR |
15.5720 EUR |
15.9310 EUR |
15.6450 EUR |
| 2019-10-01 |
16.0405 EUR |
184.0910 DCR |
16.0400 EUR |
15.7440 EUR |
16.4600 EUR |
16.0410 EUR |
| 2019-09-30 |
15.9055 EUR |
380.7176 DCR |
16.0200 EUR |
15.1260 EUR |
16.0710 EUR |
15.7910 EUR |
| 2019-09-29 |
16.2515 EUR |
10.2812 DCR |
16.3850 EUR |
15.9070 EUR |
16.3850 EUR |
16.1180 EUR |
| 2019-09-28 |
16.1785 EUR |
26.1093 DCR |
16.0070 EUR |
15.8700 EUR |
16.3500 EUR |
16.3500 EUR |
| 2019-09-27 |
15.7540 EUR |
218.2654 DCR |
15.5260 EUR |
15.3150 EUR |
16.0380 EUR |
15.9820 EUR |
| 2019-09-26 |
15.5190 EUR |
191.6250 DCR |
15.6140 EUR |
14.6000 EUR |
16.0790 EUR |
15.4240 EUR |
| 2019-09-25 |
15.9040 EUR |
394.1043 DCR |
15.9410 EUR |
15.3410 EUR |
15.9600 EUR |
15.8670 EUR |
| 2019-09-24 |
17.6155 EUR |
29.7182 DCR |
18.8180 EUR |
15.9910 EUR |
18.8180 EUR |
16.4130 EUR |
| 2019-09-23 |
19.2190 EUR |
15.4463 DCR |
19.7090 EUR |
18.7290 EUR |
19.7370 EUR |
18.7290 EUR |
| 2019-09-22 |
20.1065 EUR |
15.7235 DCR |
20.0000 EUR |
20.0000 EUR |
20.2350 EUR |
20.2130 EUR |
| 2019-09-21 |
20.6615 EUR |
30.1325 DCR |
21.0490 EUR |
20.2740 EUR |
21.0490 EUR |
20.2740 EUR |
| 2019-09-20 |
21.0095 EUR |
57.3996 DCR |
21.1650 EUR |
20.5540 EUR |
21.2000 EUR |
20.8540 EUR |
| 2019-09-19 |
21.0075 EUR |
443.8058 DCR |
20.8990 EUR |
20.0000 EUR |
21.1160 EUR |
21.1160 EUR |
| 2019-09-18 |
20.5670 EUR |
440.9918 DCR |
20.3170 EUR |
19.9210 EUR |
20.8370 EUR |
20.8170 EUR |
| 2019-09-17 |
19.9860 EUR |
117.2862 DCR |
19.7820 EUR |
19.7790 EUR |
20.4290 EUR |
20.1900 EUR |
| 2019-09-16 |
20.0590 EUR |
230.6044 DCR |
19.9980 EUR |
19.5570 EUR |
20.1200 EUR |
20.1200 EUR |
| 2019-09-15 |
20.6985 EUR |
7.3070 DCR |
20.7890 EUR |
20.6080 EUR |
20.7890 EUR |
20.6080 EUR |
| 2019-09-14 |
20.8730 EUR |
66.7172 DCR |
20.7960 EUR |
20.7960 EUR |
21.0240 EUR |
20.9500 EUR |
| 2019-09-13 |
20.8635 EUR |
14.7101 DCR |
21.0580 EUR |
20.6690 EUR |
21.0580 EUR |
20.6690 EUR |
| 2019-09-12 |
20.5560 EUR |
49.2575 DCR |
20.0370 EUR |
20.0370 EUR |
21.0750 EUR |
21.0750 EUR |
| 2019-09-11 |
20.3815 EUR |
45.7352 DCR |
20.1350 EUR |
19.8680 EUR |
21.0350 EUR |
20.6280 EUR |
| 2019-09-10 |
21.2260 EUR |
95.7796 DCR |
21.8420 EUR |
20.6100 EUR |
21.8420 EUR |
20.6100 EUR |
| 2019-09-09 |
21.9760 EUR |
27.7724 DCR |
22.0140 EUR |
21.8890 EUR |
22.5830 EUR |
21.9380 EUR |
| 2019-09-08 |
22.5145 EUR |
56.2757 DCR |
22.3860 EUR |
22.3850 EUR |
23.0000 EUR |
22.6430 EUR |
| 2019-09-07 |
22.2130 EUR |
16.1182 DCR |
22.1520 EUR |
22.1480 EUR |
22.3240 EUR |
22.2740 EUR |
| 2019-09-06 |
22.3565 EUR |
53.7255 DCR |
22.5700 EUR |
21.8530 EUR |
22.7690 EUR |
22.1430 EUR |
| 2019-09-05 |
22.3750 EUR |
44.1629 DCR |
22.4810 EUR |
22.2530 EUR |
22.5000 EUR |
22.2690 EUR |
| 2019-09-04 |
22.6575 EUR |
7.5476 DCR |
22.7890 EUR |
22.5260 EUR |
22.7950 EUR |
22.5260 EUR |
| 2019-09-03 |
23.1125 EUR |
164.7206 DCR |
22.7250 EUR |
22.5250 EUR |
23.5000 EUR |
23.5000 EUR |
| 2019-09-02 |
22.1880 EUR |
121.5953 DCR |
21.6320 EUR |
21.5280 EUR |
23.0330 EUR |
22.7440 EUR |
| 2019-09-01 |
21.4320 EUR |
243.2954 DCR |
21.0890 EUR |
20.8450 EUR |
21.7760 EUR |
21.7750 EUR |
| 2019-08-31 |
20.8820 EUR |
90.3337 DCR |
20.9520 EUR |
20.8120 EUR |
21.1340 EUR |
20.8120 EUR |
| 2019-08-30 |
20.6855 EUR |
61.7130 DCR |
20.5220 EUR |
20.5070 EUR |
20.9010 EUR |
20.8490 EUR |
| 2019-08-29 |
20.5190 EUR |
24.9708 DCR |
20.5000 EUR |
20.3110 EUR |
20.6360 EUR |
20.5380 EUR |