Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-24 |
24.2835 EUR |
11.6118 DCR |
24.0570 EUR |
23.9840 EUR |
24.6090 EUR |
24.5100 EUR |
| 2019-07-23 |
25.3165 EUR |
24.3305 DCR |
25.0910 EUR |
24.9320 EUR |
25.5420 EUR |
25.5420 EUR |
| 2019-07-22 |
26.1475 EUR |
60.3711 DCR |
26.5690 EUR |
25.5820 EUR |
26.6670 EUR |
25.7260 EUR |
| 2019-07-21 |
26.1135 EUR |
20.6973 DCR |
25.7850 EUR |
25.7850 EUR |
26.4420 EUR |
26.4420 EUR |
| 2019-07-20 |
26.2980 EUR |
133.4288 DCR |
26.0620 EUR |
25.7650 EUR |
26.6280 EUR |
26.5340 EUR |
| 2019-07-19 |
25.6015 EUR |
29.7617 DCR |
26.1190 EUR |
25.0500 EUR |
26.1190 EUR |
25.0840 EUR |
| 2019-07-18 |
25.5635 EUR |
77.9427 DCR |
25.0840 EUR |
23.5410 EUR |
26.0620 EUR |
26.0430 EUR |
| 2019-07-17 |
24.3475 EUR |
21.3701 DCR |
23.6040 EUR |
23.1960 EUR |
25.8380 EUR |
25.0910 EUR |
| 2019-07-16 |
24.8610 EUR |
41.7773 DCR |
26.2420 EUR |
23.4800 EUR |
26.2820 EUR |
23.4800 EUR |
| 2019-07-15 |
25.5620 EUR |
133.2129 DCR |
24.7210 EUR |
24.7210 EUR |
26.9370 EUR |
26.4030 EUR |
| 2019-07-14 |
26.7265 EUR |
62.1477 DCR |
27.4330 EUR |
25.2880 EUR |
27.4330 EUR |
26.0200 EUR |
| 2019-07-13 |
27.3045 EUR |
6.5307 DCR |
27.7070 EUR |
26.9020 EUR |
27.7890 EUR |
26.9020 EUR |
| 2019-07-12 |
27.4995 EUR |
21.4733 DCR |
27.0550 EUR |
26.8980 EUR |
27.9440 EUR |
27.9440 EUR |
| 2019-07-11 |
27.3780 EUR |
61.0273 DCR |
28.4320 EUR |
26.3240 EUR |
28.4320 EUR |
26.3240 EUR |
| 2019-07-10 |
29.5385 EUR |
316.0856 DCR |
30.7020 EUR |
28.1900 EUR |
31.9050 EUR |
28.3750 EUR |
| 2019-07-09 |
29.3140 EUR |
236.5174 DCR |
29.4000 EUR |
28.9040 EUR |
30.5250 EUR |
29.2280 EUR |