Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
96.2658 EUR |
478.7640 DCR |
94.9000 EUR |
93.0060 EUR |
99.5330 EUR |
96.1920 EUR |
| 2021-10-27 |
100.9409 EUR |
1,641.9631 DCR |
102.5100 EUR |
95.0500 EUR |
104.2800 EUR |
96.7590 EUR |
| 2021-10-26 |
104.0560 EUR |
4,429.9336 DCR |
107.2200 EUR |
101.6900 EUR |
107.2200 EUR |
103.3900 EUR |
| 2021-10-25 |
107.6863 EUR |
626.1239 DCR |
105.3900 EUR |
105.3500 EUR |
109.9100 EUR |
108.3300 EUR |
| 2021-10-24 |
107.5310 EUR |
728.6982 DCR |
113.3200 EUR |
104.5100 EUR |
113.3200 EUR |
105.6400 EUR |
| 2021-10-23 |
111.0266 EUR |
954.4666 DCR |
105.3000 EUR |
105.2700 EUR |
113.8300 EUR |
112.0700 EUR |
| 2021-10-22 |
106.8614 EUR |
717.0923 DCR |
105.8700 EUR |
104.4500 EUR |
109.0200 EUR |
104.8600 EUR |
| 2021-10-21 |
105.0694 EUR |
704.3343 DCR |
107.9500 EUR |
101.8900 EUR |
108.4100 EUR |
104.7000 EUR |
| 2021-10-20 |
107.3566 EUR |
1,013.6168 DCR |
105.8500 EUR |
103.6600 EUR |
109.6400 EUR |
107.0200 EUR |
| 2021-10-19 |
103.4102 EUR |
964.4700 DCR |
100.6600 EUR |
99.1790 EUR |
105.8600 EUR |
105.6200 EUR |
| 2021-10-18 |
100.1787 EUR |
508.7544 DCR |
100.6300 EUR |
97.7250 EUR |
102.2100 EUR |
100.2700 EUR |
| 2021-10-17 |
100.9229 EUR |
749.7277 DCR |
101.2000 EUR |
98.0090 EUR |
103.4400 EUR |
101.0200 EUR |
| 2021-10-16 |
104.2224 EUR |
1,050.6601 DCR |
104.3100 EUR |
101.1400 EUR |
105.5400 EUR |
101.7900 EUR |
| 2021-10-15 |
105.3638 EUR |
855.0654 DCR |
106.2000 EUR |
103.4100 EUR |
108.1500 EUR |
103.8800 EUR |
| 2021-10-14 |
106.9187 EUR |
709.8101 DCR |
106.8900 EUR |
105.4400 EUR |
108.7900 EUR |
106.4700 EUR |
| 2021-10-13 |
106.5679 EUR |
764.5006 DCR |
109.0400 EUR |
103.7600 EUR |
109.7300 EUR |
107.7200 EUR |
| 2021-10-12 |
109.1397 EUR |
975.3454 DCR |
112.5000 EUR |
105.2400 EUR |
112.5000 EUR |
109.8200 EUR |
| 2021-10-11 |
118.1205 EUR |
1,973.5277 DCR |
117.9900 EUR |
113.0700 EUR |
121.8000 EUR |
113.0700 EUR |
| 2021-10-10 |
118.0441 EUR |
1,252.4141 DCR |
114.9600 EUR |
113.4800 EUR |
120.2300 EUR |
118.5100 EUR |
| 2021-10-09 |
112.9148 EUR |
466.1794 DCR |
109.3500 EUR |
109.3500 EUR |
115.0300 EUR |
114.5300 EUR |
| 2021-10-08 |
109.5838 EUR |
387.7918 DCR |
108.8700 EUR |
107.7800 EUR |
111.1400 EUR |
109.9900 EUR |
| 2021-10-07 |
108.5760 EUR |
466.7364 DCR |
111.4100 EUR |
105.0100 EUR |
111.4800 EUR |
108.9300 EUR |
| 2021-10-06 |
106.4142 EUR |
1,561.9204 DCR |
108.0000 EUR |
102.1100 EUR |
110.9300 EUR |
109.8300 EUR |
| 2021-10-05 |
107.8389 EUR |
1,623.4665 DCR |
108.8700 EUR |
105.4100 EUR |
110.0000 EUR |
109.1600 EUR |
| 2021-10-04 |
104.4109 EUR |
3,466.9449 DCR |
101.5000 EUR |
99.4320 EUR |
109.3700 EUR |
108.6300 EUR |
| 2021-10-03 |
100.4063 EUR |
2,378.9225 DCR |
98.7250 EUR |
97.9990 EUR |
103.2900 EUR |
101.8000 EUR |
| 2021-10-02 |
97.0765 EUR |
2,026.5601 DCR |
95.9230 EUR |
92.7780 EUR |
99.9380 EUR |
99.1910 EUR |
| 2021-10-01 |
92.7635 EUR |
1,912.6132 DCR |
91.1080 EUR |
87.0230 EUR |
97.1670 EUR |
95.4870 EUR |
| 2021-09-30 |
88.9924 EUR |
2,386.2303 DCR |
86.6410 EUR |
86.2680 EUR |
92.2590 EUR |
91.5950 EUR |
| 2021-09-29 |
85.0459 EUR |
2,580.9249 DCR |
82.3270 EUR |
82.0000 EUR |
93.4480 EUR |
86.0590 EUR |
| 2021-09-28 |
85.8783 EUR |
2,060.3633 DCR |
91.6550 EUR |
82.5600 EUR |
93.4920 EUR |
83.3440 EUR |
| 2021-09-27 |
95.1181 EUR |
764.9672 DCR |
96.5910 EUR |
91.0390 EUR |
99.2390 EUR |
92.7580 EUR |
| 2021-09-26 |
96.2151 EUR |
234.3750 DCR |
97.6980 EUR |
92.7110 EUR |
98.5980 EUR |
95.5380 EUR |
| 2021-09-25 |
99.0385 EUR |
336.5848 DCR |
99.2290 EUR |
97.2520 EUR |
101.3100 EUR |
99.0110 EUR |
| 2021-09-24 |
98.4042 EUR |
766.7099 DCR |
102.0800 EUR |
92.8270 EUR |
103.8400 EUR |
100.0700 EUR |
| 2021-09-23 |
101.8190 EUR |
1,412.0329 DCR |
100.9900 EUR |
98.2750 EUR |
106.7900 EUR |
102.5200 EUR |
| 2021-09-22 |
97.1532 EUR |
1,357.9543 DCR |
92.4680 EUR |
90.8330 EUR |
100.8800 EUR |
100.4200 EUR |
| 2021-09-21 |
96.5888 EUR |
1,168.8824 DCR |
104.0800 EUR |
88.7040 EUR |
104.8000 EUR |
90.2750 EUR |
| 2021-09-20 |
109.2152 EUR |
392.1297 DCR |
118.6500 EUR |
102.4100 EUR |
118.7100 EUR |
104.9000 EUR |
| 2021-09-19 |
119.5053 EUR |
366.5505 DCR |
122.3500 EUR |
117.1100 EUR |
122.4100 EUR |
119.1300 EUR |
| 2021-09-18 |
124.9109 EUR |
244.0837 DCR |
124.3300 EUR |
121.3400 EUR |
128.0200 EUR |
121.5500 EUR |
| 2021-09-17 |
125.1870 EUR |
1,001.4127 DCR |
121.7200 EUR |
121.7200 EUR |
128.6500 EUR |
123.8300 EUR |
| 2021-09-16 |
120.6081 EUR |
592.4557 DCR |
122.2100 EUR |
117.4500 EUR |
122.4600 EUR |
121.0900 EUR |
| 2021-09-15 |
122.3701 EUR |
369.7481 DCR |
122.7600 EUR |
121.0400 EUR |
123.6100 EUR |
123.3600 EUR |
| 2021-09-14 |
119.4257 EUR |
498.4077 DCR |
115.6200 EUR |
114.2400 EUR |
124.0400 EUR |
123.1200 EUR |
| 2021-09-13 |
114.3285 EUR |
590.5691 DCR |
122.3700 EUR |
111.4500 EUR |
122.3900 EUR |
114.8800 EUR |
| 2021-09-12 |
123.0614 EUR |
317.8057 DCR |
122.1600 EUR |
119.0000 EUR |
123.9400 EUR |
122.2700 EUR |
| 2021-09-11 |
122.2270 EUR |
334.1919 DCR |
120.7300 EUR |
118.9700 EUR |
124.1100 EUR |
122.1500 EUR |
| 2021-09-10 |
126.1065 EUR |
821.6986 DCR |
123.7800 EUR |
118.8700 EUR |
129.3600 EUR |
119.9200 EUR |
| 2021-09-09 |
124.2178 EUR |
1,265.1780 DCR |
123.8200 EUR |
121.6000 EUR |
127.7300 EUR |
123.4700 EUR |