Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
56.7892 EUR |
1,329.8010 DCR |
58.8210 EUR |
54.2110 EUR |
59.7070 EUR |
55.6630 EUR |
| 2021-12-16 |
59.9384 EUR |
942.3919 DCR |
58.4420 EUR |
58.4420 EUR |
60.8940 EUR |
59.1080 EUR |
| 2021-12-15 |
57.2619 EUR |
1,906.1290 DCR |
56.2740 EUR |
54.5480 EUR |
59.7220 EUR |
57.9940 EUR |
| 2021-12-14 |
55.3562 EUR |
2,194.4472 DCR |
54.6830 EUR |
53.1080 EUR |
57.0590 EUR |
56.6500 EUR |
| 2021-12-13 |
59.2690 EUR |
3,609.9533 DCR |
67.3400 EUR |
54.0890 EUR |
67.3400 EUR |
55.2820 EUR |
| 2021-12-12 |
68.5271 EUR |
1,032.6232 DCR |
69.0000 EUR |
67.2830 EUR |
70.3370 EUR |
67.6410 EUR |
| 2021-12-11 |
68.3590 EUR |
616.9666 DCR |
68.3330 EUR |
67.3980 EUR |
69.5380 EUR |
68.4350 EUR |
| 2021-12-10 |
71.8758 EUR |
1,066.4666 DCR |
71.9500 EUR |
69.4250 EUR |
75.7290 EUR |
69.4680 EUR |
| 2021-12-09 |
76.8784 EUR |
3,277.1590 DCR |
80.8060 EUR |
72.5000 EUR |
81.1930 EUR |
72.5000 EUR |
| 2021-12-08 |
84.3752 EUR |
914.0461 DCR |
83.9470 EUR |
80.3710 EUR |
88.8250 EUR |
80.6440 EUR |
| 2021-12-07 |
84.1670 EUR |
542.8149 DCR |
87.0280 EUR |
82.5760 EUR |
87.3830 EUR |
83.5010 EUR |
| 2021-12-06 |
83.7296 EUR |
1,172.6375 DCR |
86.2610 EUR |
76.6380 EUR |
92.0170 EUR |
87.9680 EUR |
| 2021-12-05 |
87.9966 EUR |
1,201.5642 DCR |
82.6500 EUR |
80.0200 EUR |
102.3300 EUR |
88.0470 EUR |
| 2021-12-04 |
85.5424 EUR |
2,329.8773 DCR |
94.5750 EUR |
76.0000 EUR |
102.5000 EUR |
84.9820 EUR |
| 2021-12-03 |
93.9010 EUR |
673.3759 DCR |
93.2790 EUR |
89.8300 EUR |
97.0700 EUR |
93.9570 EUR |
| 2021-12-02 |
92.9394 EUR |
485.2295 DCR |
92.6390 EUR |
90.4220 EUR |
96.1810 EUR |
92.6920 EUR |
| 2021-12-01 |
94.1895 EUR |
503.2757 DCR |
92.7830 EUR |
92.1730 EUR |
95.9270 EUR |
93.5790 EUR |
| 2021-11-30 |
92.9810 EUR |
563.9231 DCR |
93.0990 EUR |
89.7550 EUR |
94.9660 EUR |
93.4340 EUR |
| 2021-11-29 |
93.1484 EUR |
516.0507 DCR |
94.2570 EUR |
91.1720 EUR |
94.9850 EUR |
93.8930 EUR |
| 2021-11-28 |
89.8648 EUR |
1,478.5563 DCR |
90.0860 EUR |
86.9360 EUR |
93.2280 EUR |
92.8960 EUR |
| 2021-11-27 |
87.9583 EUR |
2,437.9361 DCR |
83.1970 EUR |
83.1380 EUR |
93.2860 EUR |
90.0100 EUR |
| 2021-11-26 |
84.9107 EUR |
2,234.0539 DCR |
97.4470 EUR |
80.5860 EUR |
97.4470 EUR |
83.2910 EUR |
| 2021-11-25 |
95.2004 EUR |
637.9802 DCR |
95.2130 EUR |
92.6910 EUR |
97.2740 EUR |
97.0160 EUR |
| 2021-11-24 |
96.2485 EUR |
653.4265 DCR |
97.7900 EUR |
93.4640 EUR |
97.8080 EUR |
95.7690 EUR |
| 2021-11-23 |
94.9573 EUR |
577.1781 DCR |
95.1060 EUR |
93.3650 EUR |
97.7150 EUR |
97.7150 EUR |
| 2021-11-22 |
97.3394 EUR |
1,059.8608 DCR |
98.4710 EUR |
94.2400 EUR |
100.8100 EUR |
96.0770 EUR |
| 2021-11-21 |
98.4809 EUR |
802.5751 DCR |
98.1920 EUR |
96.9950 EUR |
99.9820 EUR |
99.6730 EUR |
| 2021-11-20 |
96.0891 EUR |
1,006.5380 DCR |
96.1940 EUR |
94.0280 EUR |
98.7840 EUR |
98.5170 EUR |
| 2021-11-19 |
94.4908 EUR |
2,000.8433 DCR |
94.0350 EUR |
91.7620 EUR |
98.4860 EUR |
95.6790 EUR |
| 2021-11-18 |
95.3690 EUR |
2,256.3084 DCR |
97.5320 EUR |
90.5650 EUR |
99.7570 EUR |
93.6020 EUR |
| 2021-11-17 |
95.3610 EUR |
541.1440 DCR |
94.8100 EUR |
92.5190 EUR |
97.2210 EUR |
96.7610 EUR |
| 2021-11-16 |
95.6247 EUR |
2,242.7205 DCR |
99.0340 EUR |
90.0010 EUR |
99.0340 EUR |
96.0470 EUR |
| 2021-11-15 |
104.0431 EUR |
2,286.4443 DCR |
103.5200 EUR |
98.9310 EUR |
106.8900 EUR |
100.5500 EUR |
| 2021-11-14 |
102.5951 EUR |
3,327.1534 DCR |
99.9990 EUR |
99.3790 EUR |
105.5000 EUR |
101.9600 EUR |
| 2021-11-13 |
98.3069 EUR |
1,278.1085 DCR |
98.7360 EUR |
95.4350 EUR |
100.0000 EUR |
99.5090 EUR |
| 2021-11-12 |
95.2147 EUR |
1,712.9262 DCR |
95.3790 EUR |
91.8270 EUR |
99.0200 EUR |
97.8560 EUR |
| 2021-11-11 |
94.0667 EUR |
2,338.9829 DCR |
88.6910 EUR |
88.5230 EUR |
95.9090 EUR |
94.5100 EUR |
| 2021-11-10 |
92.1515 EUR |
3,502.7096 DCR |
92.4410 EUR |
84.3170 EUR |
95.0100 EUR |
88.6320 EUR |
| 2021-11-09 |
92.2461 EUR |
2,500.3911 DCR |
92.6090 EUR |
90.5690 EUR |
93.5900 EUR |
92.0590 EUR |
| 2021-11-08 |
93.4566 EUR |
2,021.4794 DCR |
93.6010 EUR |
92.3190 EUR |
94.7790 EUR |
93.6880 EUR |
| 2021-11-07 |
93.3664 EUR |
821.7814 DCR |
92.4630 EUR |
92.2460 EUR |
95.6850 EUR |
92.8240 EUR |
| 2021-11-06 |
91.7898 EUR |
2,842.8022 DCR |
90.1900 EUR |
88.7150 EUR |
97.9990 EUR |
94.1290 EUR |
| 2021-11-05 |
90.7033 EUR |
2,944.9171 DCR |
93.1890 EUR |
88.7710 EUR |
93.8950 EUR |
90.2540 EUR |
| 2021-11-04 |
94.3987 EUR |
1,821.5487 DCR |
96.2590 EUR |
92.3320 EUR |
97.0340 EUR |
93.1550 EUR |
| 2021-11-03 |
97.2575 EUR |
2,119.6636 DCR |
98.2290 EUR |
94.5000 EUR |
100.7200 EUR |
96.2330 EUR |
| 2021-11-02 |
97.5879 EUR |
2,093.1363 DCR |
96.5830 EUR |
95.5170 EUR |
99.3450 EUR |
97.5070 EUR |
| 2021-11-01 |
97.4057 EUR |
1,917.1881 DCR |
99.5290 EUR |
95.2620 EUR |
101.1800 EUR |
97.3260 EUR |
| 2021-10-31 |
98.1165 EUR |
1,098.0611 DCR |
100.4400 EUR |
95.8170 EUR |
100.5300 EUR |
99.5030 EUR |
| 2021-10-30 |
100.7592 EUR |
920.0673 DCR |
101.1500 EUR |
98.6440 EUR |
102.7000 EUR |
99.9150 EUR |
| 2021-10-29 |
98.4556 EUR |
1,436.5676 DCR |
95.3590 EUR |
94.8850 EUR |
102.5000 EUR |
101.2000 EUR |