Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-28 |
21.3025 EUR |
41.9796 DCR |
21.8880 EUR |
20.7170 EUR |
22.0050 EUR |
20.7170 EUR |
| 2019-08-27 |
22.0265 EUR |
27.4692 DCR |
22.2160 EUR |
21.7170 EUR |
22.2160 EUR |
21.8370 EUR |
| 2019-08-26 |
22.2110 EUR |
31.9729 DCR |
22.2220 EUR |
22.2000 EUR |
22.2250 EUR |
22.2000 EUR |
| 2019-08-25 |
22.0975 EUR |
49.9644 DCR |
22.1470 EUR |
22.0040 EUR |
22.3720 EUR |
22.0480 EUR |
| 2019-08-24 |
22.4760 EUR |
87.4179 DCR |
22.8900 EUR |
21.9900 EUR |
22.8900 EUR |
22.0620 EUR |
| 2019-08-23 |
22.6780 EUR |
140.3139 DCR |
22.8080 EUR |
22.5480 EUR |
23.4150 EUR |
22.5480 EUR |
| 2019-08-22 |
22.7605 EUR |
2.3904 DCR |
22.5800 EUR |
22.5800 EUR |
22.9410 EUR |
22.9410 EUR |
| 2019-08-21 |
22.9635 EUR |
26.0238 DCR |
23.6310 EUR |
22.1280 EUR |
23.6310 EUR |
22.2960 EUR |
| 2019-08-20 |
23.5775 EUR |
4.0769 DCR |
23.5030 EUR |
23.5030 EUR |
23.6520 EUR |
23.6520 EUR |
| 2019-08-19 |
23.7370 EUR |
24.9454 DCR |
23.4070 EUR |
23.4070 EUR |
24.1190 EUR |
24.0670 EUR |
| 2019-08-18 |
23.1075 EUR |
10.4298 DCR |
22.8410 EUR |
22.8410 EUR |
23.5300 EUR |
23.3740 EUR |
| 2019-08-17 |
23.1525 EUR |
62.6252 DCR |
23.3700 EUR |
22.9350 EUR |
23.5770 EUR |
22.9350 EUR |
| 2019-08-16 |
22.7685 EUR |
144.3832 DCR |
22.7020 EUR |
21.6000 EUR |
23.1990 EUR |
22.8350 EUR |
| 2019-08-15 |
22.2350 EUR |
115.2290 DCR |
21.8030 EUR |
21.2460 EUR |
22.9020 EUR |
22.6670 EUR |
| 2019-08-14 |
23.0030 EUR |
105.8879 DCR |
23.5310 EUR |
22.4750 EUR |
23.6170 EUR |
22.4750 EUR |
| 2019-08-13 |
23.7820 EUR |
399.3017 DCR |
23.8890 EUR |
23.2260 EUR |
23.9900 EUR |
23.6750 EUR |
| 2019-08-12 |
24.6970 EUR |
115.3495 DCR |
25.0000 EUR |
24.3940 EUR |
25.0000 EUR |
24.3940 EUR |
| 2019-08-11 |
24.4085 EUR |
182.0152 DCR |
23.9830 EUR |
23.8430 EUR |
24.8620 EUR |
24.8340 EUR |
| 2019-08-10 |
24.2170 EUR |
578.2636 DCR |
24.6030 EUR |
23.3460 EUR |
24.8330 EUR |
23.8310 EUR |
| 2019-08-09 |
24.2610 EUR |
548.7555 DCR |
24.7510 EUR |
23.3660 EUR |
24.8520 EUR |
23.7710 EUR |
| 2019-08-08 |
25.7140 EUR |
948.8254 DCR |
26.6770 EUR |
23.6510 EUR |
26.6770 EUR |
24.7510 EUR |
| 2019-08-07 |
27.8500 EUR |
232.4848 DCR |
28.7660 EUR |
26.9340 EUR |
29.1770 EUR |
26.9340 EUR |
| 2019-08-06 |
27.7555 EUR |
1,045.5650 DCR |
28.0010 EUR |
27.1540 EUR |
29.3890 EUR |
27.5100 EUR |
| 2019-08-05 |
26.8010 EUR |
651.7353 DCR |
26.2000 EUR |
26.1150 EUR |
30.3320 EUR |
27.4020 EUR |
| 2019-08-04 |
25.3555 EUR |
61.4360 DCR |
25.1550 EUR |
25.0240 EUR |
25.8130 EUR |
25.5560 EUR |
| 2019-08-03 |
25.2740 EUR |
10.4160 DCR |
25.3400 EUR |
25.2080 EUR |
25.4440 EUR |
25.2080 EUR |
| 2019-08-02 |
24.7385 EUR |
160.3644 DCR |
24.8910 EUR |
24.5770 EUR |
25.2200 EUR |
24.5860 EUR |
| 2019-08-01 |
24.5290 EUR |
155.1763 DCR |
24.0130 EUR |
23.9470 EUR |
25.1530 EUR |
25.0450 EUR |
| 2019-07-31 |
23.5885 EUR |
346.7176 DCR |
22.8430 EUR |
22.7990 EUR |
24.3380 EUR |
24.3340 EUR |
| 2019-07-30 |
22.7645 EUR |
254.3126 DCR |
22.7000 EUR |
22.4940 EUR |
23.0500 EUR |
22.8290 EUR |
| 2019-07-29 |
23.0720 EUR |
19.6882 DCR |
23.2540 EUR |
22.8900 EUR |
23.3790 EUR |
22.8900 EUR |
| 2019-07-28 |
22.8425 EUR |
79.4879 DCR |
22.9300 EUR |
22.7550 EUR |
22.9460 EUR |
22.7550 EUR |
| 2019-07-27 |
23.6805 EUR |
238.6175 DCR |
24.6660 EUR |
22.6950 EUR |
24.6660 EUR |
22.6950 EUR |
| 2019-07-26 |
23.9640 EUR |
108.5540 DCR |
23.6830 EUR |
23.6710 EUR |
24.2450 EUR |
24.2450 EUR |
| 2019-07-25 |
24.5810 EUR |
18.8814 DCR |
24.8700 EUR |
24.0140 EUR |
24.8860 EUR |
24.2920 EUR |