Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-19 |
28.0935 EUR |
123.5410 DCR |
28.8760 EUR |
26.6040 EUR |
28.9980 EUR |
27.3110 EUR |
| 2019-05-18 |
26.0015 EUR |
88.9195 DCR |
26.0800 EUR |
25.9220 EUR |
26.3680 EUR |
25.9230 EUR |
| 2019-05-17 |
26.7190 EUR |
115.2525 DCR |
27.5650 EUR |
23.8610 EUR |
27.5650 EUR |
25.8730 EUR |
| 2019-05-16 |
29.2040 EUR |
190.9932 DCR |
30.4520 EUR |
27.2310 EUR |
30.4520 EUR |
27.9560 EUR |
| 2019-05-15 |
27.8590 EUR |
153.6398 DCR |
26.0300 EUR |
26.0300 EUR |
30.4400 EUR |
29.6880 EUR |
| 2019-05-14 |
25.3995 EUR |
167.0935 DCR |
26.0850 EUR |
23.1870 EUR |
28.8470 EUR |
24.7140 EUR |
| 2019-05-13 |
24.8870 EUR |
29.0514 DCR |
24.5000 EUR |
24.3070 EUR |
26.1900 EUR |
25.2740 EUR |
| 2019-05-12 |
24.8740 EUR |
95.7926 DCR |
25.7970 EUR |
23.9510 EUR |
26.6620 EUR |
23.9510 EUR |
| 2019-05-11 |
24.4870 EUR |
47.3318 DCR |
22.8720 EUR |
22.8720 EUR |
26.2290 EUR |
26.1020 EUR |
| 2019-05-10 |
23.1855 EUR |
12.9209 DCR |
23.3920 EUR |
22.9640 EUR |
23.3920 EUR |
22.9790 EUR |
| 2019-05-09 |
22.9905 EUR |
5.9899 DCR |
23.2390 EUR |
22.5200 EUR |
23.2390 EUR |
22.7420 EUR |
| 2019-05-08 |
22.5780 EUR |
39.8690 DCR |
22.4680 EUR |
22.4680 EUR |
22.7440 EUR |
22.6880 EUR |
| 2019-05-07 |
23.1780 EUR |
51.9665 DCR |
23.2120 EUR |
23.1440 EUR |
23.4300 EUR |
23.1440 EUR |
| 2019-05-06 |
23.0250 EUR |
128.4941 DCR |
23.0430 EUR |
21.9640 EUR |
23.0850 EUR |
23.0070 EUR |
| 2019-05-05 |
23.0590 EUR |
10.8542 DCR |
23.0950 EUR |
23.0230 EUR |
23.1060 EUR |
23.0230 EUR |
| 2019-05-04 |
23.3860 EUR |
96.8201 DCR |
23.3530 EUR |
22.5600 EUR |
23.4830 EUR |
23.4190 EUR |
| 2019-05-03 |
22.7600 EUR |
32.5666 DCR |
22.3540 EUR |
22.3210 EUR |
23.4300 EUR |
23.1660 EUR |
| 2019-05-02 |
21.6370 EUR |
213.4901 DCR |
21.5130 EUR |
21.5130 EUR |
21.9560 EUR |
21.7610 EUR |
| 2019-05-01 |
21.2590 EUR |
2.8457 DCR |
21.1220 EUR |
20.8020 EUR |
21.3960 EUR |
21.3960 EUR |
| 2019-04-30 |
20.6915 EUR |
52.5602 DCR |
20.4030 EUR |
20.4030 EUR |
21.0150 EUR |
20.9800 EUR |
| 2019-04-29 |
20.8725 EUR |
14.7504 DCR |
21.4350 EUR |
20.2290 EUR |
21.4350 EUR |
20.3100 EUR |
| 2019-04-28 |
21.1155 EUR |
51.7870 DCR |
20.8280 EUR |
20.8280 EUR |
21.5190 EUR |
21.4030 EUR |
| 2019-04-27 |
20.6030 EUR |
63.9877 DCR |
20.4120 EUR |
20.3010 EUR |
20.7940 EUR |
20.7940 EUR |
| 2019-04-26 |
20.3565 EUR |
33.2321 DCR |
20.6260 EUR |
19.9970 EUR |
20.6360 EUR |
20.0870 EUR |
| 2019-04-25 |
21.8445 EUR |
1.0250 DCR |
21.7130 EUR |
21.7130 EUR |
21.9970 EUR |
21.9760 EUR |
| 2019-04-24 |
22.1955 EUR |
16.3004 DCR |
22.2220 EUR |
21.3880 EUR |
23.4860 EUR |
22.1690 EUR |
| 2019-04-23 |
23.0190 EUR |
35.1993 DCR |
23.2800 EUR |
22.6320 EUR |
23.4000 EUR |
22.7580 EUR |
| 2019-04-22 |
22.7780 EUR |
11.5954 DCR |
22.7050 EUR |
22.7050 EUR |
22.8510 EUR |
22.8510 EUR |
| 2019-04-21 |
22.7535 EUR |
52.1478 DCR |
23.0710 EUR |
22.1910 EUR |
23.0710 EUR |
22.4360 EUR |
| 2019-04-20 |
22.7060 EUR |
86.2373 DCR |
22.5640 EUR |
22.3130 EUR |
22.8480 EUR |
22.8480 EUR |
| 2019-04-19 |
22.5055 EUR |
102.1066 DCR |
22.0840 EUR |
22.0720 EUR |
22.9270 EUR |
22.9270 EUR |
| 2019-04-18 |
22.2365 EUR |
18.1967 DCR |
21.9920 EUR |
21.9250 EUR |
22.4810 EUR |
22.4810 EUR |
| 2019-04-17 |
21.9835 EUR |
3.8257 DCR |
21.9860 EUR |
21.6420 EUR |
21.9860 EUR |
21.9810 EUR |
| 2019-04-16 |
21.4460 EUR |
15.8050 DCR |
21.1700 EUR |
20.5540 EUR |
21.7220 EUR |
21.7220 EUR |