Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |