Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-15 |
21.4745 EUR |
81.0598 DCR |
22.1080 EUR |
20.8190 EUR |
22.1080 EUR |
20.8410 EUR |
| 2019-04-14 |
21.7655 EUR |
25.2158 DCR |
21.5750 EUR |
21.5750 EUR |
22.0140 EUR |
21.9560 EUR |
| 2019-04-13 |
21.4730 EUR |
12.0120 DCR |
21.2610 EUR |
21.2090 EUR |
21.6850 EUR |
21.6850 EUR |
| 2019-04-12 |
21.0890 EUR |
20.8758 DCR |
21.0600 EUR |
20.9340 EUR |
21.4400 EUR |
21.1180 EUR |
| 2019-04-11 |
20.7580 EUR |
101.2004 DCR |
21.2560 EUR |
20.0130 EUR |
21.2560 EUR |
20.2600 EUR |
| 2019-04-10 |
22.2365 EUR |
123.5844 DCR |
22.4720 EUR |
22.0010 EUR |
22.8210 EUR |
22.0010 EUR |
| 2019-04-09 |
22.8120 EUR |
58.7647 DCR |
22.9810 EUR |
22.5710 EUR |
23.0980 EUR |
22.6430 EUR |
| 2019-04-08 |
23.4225 EUR |
196.0984 DCR |
23.7000 EUR |
22.5820 EUR |
23.7000 EUR |
23.1450 EUR |
| 2019-04-07 |
22.5795 EUR |
60.9023 DCR |
22.2760 EUR |
22.2760 EUR |
23.1380 EUR |
22.8830 EUR |
| 2019-04-06 |
22.5525 EUR |
181.8401 DCR |
23.0070 EUR |
22.0030 EUR |
23.4790 EUR |
22.0980 EUR |
| 2019-04-05 |
21.9305 EUR |
113.6583 DCR |
21.2020 EUR |
21.0640 EUR |
22.7820 EUR |
22.6590 EUR |
| 2019-04-04 |
21.0415 EUR |
54.8851 DCR |
21.2690 EUR |
20.4600 EUR |
21.2880 EUR |
20.8140 EUR |
| 2019-04-03 |
21.1400 EUR |
151.7779 DCR |
20.9670 EUR |
20.8840 EUR |
22.6990 EUR |
21.3130 EUR |
| 2019-04-02 |
20.0660 EUR |
771.1750 DCR |
19.3000 EUR |
19.1730 EUR |
20.9000 EUR |
20.8320 EUR |
| 2019-04-01 |
18.3510 EUR |
631.8229 DCR |
18.4740 EUR |
18.0950 EUR |
18.5700 EUR |
18.2280 EUR |
| 2019-03-31 |
18.1975 EUR |
29.2840 DCR |
17.7020 EUR |
17.7020 EUR |
18.7640 EUR |
18.6930 EUR |
| 2019-03-30 |
17.7170 EUR |
26.3960 DCR |
17.7540 EUR |
17.6740 EUR |
17.8070 EUR |
17.6800 EUR |
| 2019-03-29 |
17.7800 EUR |
45.4522 DCR |
17.4980 EUR |
17.4980 EUR |
18.0620 EUR |
18.0620 EUR |
| 2019-03-28 |
17.5335 EUR |
4.2346 DCR |
17.3130 EUR |
17.1020 EUR |
17.7540 EUR |
17.7540 EUR |
| 2019-03-27 |
16.9085 EUR |
107.6827 DCR |
16.5170 EUR |
16.5170 EUR |
17.3000 EUR |
17.3000 EUR |
| 2019-03-26 |
16.6885 EUR |
40.6509 DCR |
16.8860 EUR |
16.2910 EUR |
16.8860 EUR |
16.4910 EUR |
| 2019-03-25 |
16.5670 EUR |
243.6655 DCR |
16.5250 EUR |
16.4660 EUR |
17.3030 EUR |
16.6090 EUR |
| 2019-03-24 |
16.4260 EUR |
0.8537 DCR |
16.3720 EUR |
16.3720 EUR |
16.4800 EUR |
16.4800 EUR |
| 2019-03-23 |
16.6160 EUR |
15.2286 DCR |
16.6710 EUR |
16.4060 EUR |
16.6710 EUR |
16.5610 EUR |
| 2019-03-22 |
16.4185 EUR |
5.4690 DCR |
16.2200 EUR |
16.2200 EUR |
16.6840 EUR |
16.6170 EUR |
| 2019-03-21 |
16.4315 EUR |
33.1165 DCR |
16.5680 EUR |
16.1940 EUR |
16.6600 EUR |
16.2950 EUR |
| 2019-03-20 |
16.5295 EUR |
38.5646 DCR |
16.4710 EUR |
16.4440 EUR |
16.5880 EUR |
16.5880 EUR |
| 2019-03-19 |
16.6605 EUR |
54.2641 DCR |
16.6790 EUR |
16.5000 EUR |
16.7210 EUR |
16.6420 EUR |
| 2019-03-18 |
16.9800 EUR |
0.5050 DCR |
16.9800 EUR |
16.9800 EUR |
16.9800 EUR |
16.9800 EUR |
| 2019-03-17 |
17.1360 EUR |
19.1993 DCR |
17.0770 EUR |
17.0710 EUR |
17.2240 EUR |
17.1950 EUR |
| 2019-03-16 |
17.0315 EUR |
50.0978 DCR |
17.2590 EUR |
16.8040 EUR |
17.4290 EUR |
16.8040 EUR |
| 2019-03-15 |
17.2015 EUR |
48.2533 DCR |
17.2860 EUR |
16.8080 EUR |
17.2860 EUR |
17.1170 EUR |
| 2019-03-14 |
16.3725 EUR |
697.7901 DCR |
16.0130 EUR |
15.9650 EUR |
19.3470 EUR |
16.7320 EUR |
| 2019-03-13 |
16.0420 EUR |
508.4602 DCR |
16.1380 EUR |
15.8150 EUR |
16.8470 EUR |
15.9460 EUR |
| 2019-03-12 |
15.8735 EUR |
2,054.2040 DCR |
14.9700 EUR |
14.9570 EUR |
21.2950 EUR |
16.7770 EUR |
| 2019-03-11 |
14.9040 EUR |
68.6196 DCR |
15.0000 EUR |
14.2820 EUR |
15.0000 EUR |
14.8080 EUR |
| 2019-03-10 |
14.8140 EUR |
9.3727 DCR |
14.7340 EUR |
14.6790 EUR |
14.8940 EUR |
14.8940 EUR |
| 2019-03-09 |
14.6925 EUR |
22.2383 DCR |
14.6840 EUR |
14.5980 EUR |
14.7010 EUR |
14.7010 EUR |
| 2019-03-08 |
14.2740 EUR |
27.3323 DCR |
14.3640 EUR |
14.1330 EUR |
14.5180 EUR |
14.1840 EUR |