Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-08 |
28.1255 EUR |
98.8690 DCR |
27.5840 EUR |
27.3970 EUR |
28.6670 EUR |
28.6670 EUR |
| 2019-07-07 |
27.5115 EUR |
66.8193 DCR |
27.0150 EUR |
27.0150 EUR |
28.5930 EUR |
28.0080 EUR |
| 2019-07-06 |
27.1470 EUR |
107.6652 DCR |
27.1460 EUR |
27.1080 EUR |
27.8000 EUR |
27.1480 EUR |
| 2019-07-05 |
26.4405 EUR |
108.6007 DCR |
26.6960 EUR |
26.1520 EUR |
27.4300 EUR |
26.1850 EUR |
| 2019-07-04 |
28.4795 EUR |
126.3027 DCR |
28.2110 EUR |
27.4910 EUR |
28.7480 EUR |
28.7480 EUR |
| 2019-07-03 |
27.5395 EUR |
321.1062 DCR |
26.7640 EUR |
26.3370 EUR |
28.5140 EUR |
28.3150 EUR |
| 2019-07-02 |
25.9475 EUR |
370.1918 DCR |
26.2810 EUR |
23.6150 EUR |
26.2810 EUR |
25.6140 EUR |
| 2019-07-01 |
26.6025 EUR |
86.4572 DCR |
27.1860 EUR |
24.8440 EUR |
27.6540 EUR |
26.0190 EUR |
| 2019-06-30 |
28.7040 EUR |
266.9996 DCR |
30.7780 EUR |
26.6300 EUR |
31.0310 EUR |
26.6300 EUR |
| 2019-06-29 |
29.9595 EUR |
217.4204 DCR |
29.2780 EUR |
28.7800 EUR |
31.1610 EUR |
30.6410 EUR |
| 2019-06-28 |
28.8235 EUR |
173.5096 DCR |
28.0210 EUR |
28.0210 EUR |
29.6260 EUR |
29.6260 EUR |
| 2019-06-27 |
30.0560 EUR |
199.1187 DCR |
32.0910 EUR |
26.5810 EUR |
32.0910 EUR |
28.0210 EUR |
| 2019-06-26 |
28.4300 EUR |
918.6719 DCR |
28.0240 EUR |
28.0240 EUR |
33.1240 EUR |
28.8360 EUR |
| 2019-06-25 |
27.9800 EUR |
202.7403 DCR |
27.9600 EUR |
26.7420 EUR |
28.0000 EUR |
28.0000 EUR |
| 2019-06-24 |
28.5380 EUR |
128.5812 DCR |
28.7660 EUR |
27.8060 EUR |
30.0000 EUR |
28.3100 EUR |
| 2019-06-23 |
28.0090 EUR |
586.9728 DCR |
26.5000 EUR |
25.6120 EUR |
29.5730 EUR |
29.5180 EUR |
| 2019-06-22 |
25.9935 EUR |
113.2250 DCR |
25.8150 EUR |
25.3820 EUR |
26.2960 EUR |
26.1720 EUR |
| 2019-06-21 |
25.6990 EUR |
129.3683 DCR |
25.5830 EUR |
25.2140 EUR |
26.1210 EUR |
25.8150 EUR |
| 2019-06-20 |
25.2265 EUR |
942.8682 DCR |
25.1620 EUR |
24.0910 EUR |
25.4940 EUR |
25.2910 EUR |
| 2019-06-19 |
24.9490 EUR |
86.6079 DCR |
24.9010 EUR |
24.7030 EUR |
25.0470 EUR |
24.9970 EUR |
| 2019-06-18 |
25.5135 EUR |
353.1198 DCR |
25.9770 EUR |
25.0500 EUR |
25.9920 EUR |
25.0500 EUR |
| 2019-06-17 |
25.3055 EUR |
149.5406 DCR |
24.9510 EUR |
24.7840 EUR |
25.8380 EUR |
25.6600 EUR |
| 2019-06-16 |
24.7455 EUR |
94.5323 DCR |
24.8220 EUR |
24.2040 EUR |
25.2850 EUR |
24.6690 EUR |
| 2019-06-15 |
24.1485 EUR |
183.8830 DCR |
23.8680 EUR |
23.6060 EUR |
24.6580 EUR |
24.4290 EUR |
| 2019-06-14 |
24.4210 EUR |
322.8575 DCR |
24.7510 EUR |
22.1750 EUR |
24.9060 EUR |
24.0910 EUR |
| 2019-06-13 |
25.1145 EUR |
41.9754 DCR |
25.0920 EUR |
24.6680 EUR |
25.2160 EUR |
25.1370 EUR |
| 2019-06-12 |
25.1470 EUR |
131.6057 DCR |
25.2500 EUR |
24.4630 EUR |
25.5000 EUR |
25.0440 EUR |
| 2019-06-11 |
24.5850 EUR |
195.6232 DCR |
24.2950 EUR |
23.6760 EUR |
25.1140 EUR |
24.8750 EUR |
| 2019-06-10 |
23.7095 EUR |
95.7036 DCR |
23.5530 EUR |
23.4320 EUR |
24.0060 EUR |
23.8660 EUR |
| 2019-06-09 |
23.5395 EUR |
202.1487 DCR |
23.3750 EUR |
22.9540 EUR |
24.1700 EUR |
23.7040 EUR |
| 2019-06-08 |
23.7485 EUR |
687.9063 DCR |
23.9930 EUR |
23.2400 EUR |
24.0340 EUR |
23.5040 EUR |
| 2019-06-07 |
23.0880 EUR |
96.7542 DCR |
22.5070 EUR |
22.4990 EUR |
23.7160 EUR |
23.6690 EUR |
| 2019-06-06 |
22.9805 EUR |
165.7984 DCR |
23.1950 EUR |
21.6760 EUR |
23.2310 EUR |
22.7660 EUR |
| 2019-06-05 |
23.0675 EUR |
235.2166 DCR |
22.8720 EUR |
22.6920 EUR |
23.7620 EUR |
23.2630 EUR |
| 2019-06-04 |
22.6215 EUR |
626.6336 DCR |
23.1430 EUR |
22.0870 EUR |
23.5370 EUR |
22.1000 EUR |
| 2019-06-03 |
24.9415 EUR |
473.4969 DCR |
26.0690 EUR |
23.8140 EUR |
26.0690 EUR |
23.8140 EUR |
| 2019-06-02 |
25.7650 EUR |
162.2197 DCR |
25.5760 EUR |
25.4380 EUR |
26.3240 EUR |
25.9540 EUR |
| 2019-06-01 |
25.3510 EUR |
4.7874 DCR |
25.2790 EUR |
25.2000 EUR |
26.1080 EUR |
25.4230 EUR |
| 2019-05-31 |
25.2375 EUR |
120.3291 DCR |
25.1140 EUR |
24.7170 EUR |
25.3840 EUR |
25.3610 EUR |
| 2019-05-30 |
25.3735 EUR |
639.2572 DCR |
25.9390 EUR |
24.8080 EUR |
28.3450 EUR |
24.8080 EUR |
| 2019-05-29 |
25.0835 EUR |
532.8530 DCR |
24.7310 EUR |
24.4140 EUR |
25.7490 EUR |
25.4360 EUR |
| 2019-05-28 |
25.7460 EUR |
1,233.0874 DCR |
26.1080 EUR |
24.7780 EUR |
26.1080 EUR |
25.3840 EUR |
| 2019-05-27 |
26.0625 EUR |
372.1807 DCR |
25.9810 EUR |
25.2200 EUR |
26.6350 EUR |
26.1440 EUR |
| 2019-05-26 |
25.0855 EUR |
88.6925 DCR |
24.8680 EUR |
24.4670 EUR |
25.5980 EUR |
25.3030 EUR |
| 2019-05-25 |
25.1285 EUR |
48.1236 DCR |
25.1290 EUR |
24.8400 EUR |
25.5690 EUR |
25.1280 EUR |
| 2019-05-24 |
24.9145 EUR |
204.4413 DCR |
24.7760 EUR |
24.2400 EUR |
25.6300 EUR |
25.0530 EUR |
| 2019-05-23 |
24.9750 EUR |
858.3801 DCR |
25.0350 EUR |
23.1060 EUR |
25.0350 EUR |
24.9150 EUR |
| 2019-05-22 |
26.0300 EUR |
273.2814 DCR |
26.7160 EUR |
25.1780 EUR |
26.7500 EUR |
25.3440 EUR |
| 2019-05-21 |
26.6250 EUR |
128.3921 DCR |
26.7250 EUR |
25.9400 EUR |
27.0000 EUR |
26.5250 EUR |
| 2019-05-20 |
26.4355 EUR |
2,080.3675 DCR |
26.3590 EUR |
24.9320 EUR |
26.8380 EUR |
26.5120 EUR |