Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
125.1896 EUR |
194.9696 DCR |
125.6000 EUR |
118.9000 EUR |
132.5400 EUR |
124.0000 EUR |
| 2021-09-07 |
134.4355 EUR |
1,206.8392 DCR |
147.2300 EUR |
112.7800 EUR |
147.2300 EUR |
128.3600 EUR |
| 2021-09-06 |
146.4012 EUR |
661.8912 DCR |
148.2500 EUR |
143.7800 EUR |
150.1100 EUR |
147.7600 EUR |
| 2021-09-05 |
145.8980 EUR |
442.2725 DCR |
145.1100 EUR |
144.1100 EUR |
148.8000 EUR |
148.2700 EUR |
| 2021-09-04 |
147.7102 EUR |
423.4295 DCR |
149.9500 EUR |
145.4300 EUR |
151.4200 EUR |
145.7800 EUR |
| 2021-09-03 |
150.8839 EUR |
762.7135 DCR |
150.1100 EUR |
147.8300 EUR |
153.4900 EUR |
149.1200 EUR |
| 2021-09-02 |
153.2480 EUR |
319.1498 DCR |
153.3300 EUR |
150.2000 EUR |
157.1000 EUR |
150.2000 EUR |
| 2021-09-01 |
149.7988 EUR |
410.9546 DCR |
147.6600 EUR |
144.5600 EUR |
152.3500 EUR |
151.6800 EUR |
| 2021-08-31 |
142.6638 EUR |
410.6669 DCR |
140.8600 EUR |
139.8100 EUR |
146.8600 EUR |
144.8500 EUR |
| 2021-08-30 |
147.5954 EUR |
285.6187 DCR |
149.5300 EUR |
142.5100 EUR |
150.5000 EUR |
145.9400 EUR |
| 2021-08-29 |
148.9376 EUR |
384.1679 DCR |
146.4300 EUR |
142.4100 EUR |
152.9200 EUR |
152.7000 EUR |
| 2021-08-28 |
147.7151 EUR |
183.2281 DCR |
150.0900 EUR |
144.5100 EUR |
152.8500 EUR |
144.6200 EUR |
| 2021-08-27 |
150.0146 EUR |
443.4051 DCR |
148.3300 EUR |
144.7700 EUR |
152.8600 EUR |
151.0700 EUR |
| 2021-08-26 |
143.9767 EUR |
384.5639 DCR |
150.7300 EUR |
138.2000 EUR |
151.4500 EUR |
149.7600 EUR |
| 2021-08-25 |
146.2593 EUR |
525.5073 DCR |
140.8500 EUR |
136.8000 EUR |
152.8700 EUR |
150.1500 EUR |
| 2021-08-24 |
146.6574 EUR |
632.5251 DCR |
150.1000 EUR |
140.0200 EUR |
150.1000 EUR |
141.8300 EUR |
| 2021-08-23 |
150.8684 EUR |
542.9775 DCR |
151.7600 EUR |
147.2200 EUR |
155.4100 EUR |
150.6800 EUR |
| 2021-08-22 |
152.1644 EUR |
244.1957 DCR |
152.6000 EUR |
147.0100 EUR |
154.4300 EUR |
151.6600 EUR |
| 2021-08-21 |
148.6077 EUR |
539.0748 DCR |
148.6800 EUR |
145.5000 EUR |
153.8700 EUR |
152.1100 EUR |
| 2021-08-20 |
142.9126 EUR |
737.7119 DCR |
141.1100 EUR |
138.5500 EUR |
149.5100 EUR |
149.5100 EUR |
| 2021-08-19 |
136.8135 EUR |
282.1795 DCR |
135.1000 EUR |
130.9800 EUR |
140.8500 EUR |
140.0800 EUR |
| 2021-08-18 |
137.8737 EUR |
319.9910 DCR |
138.4000 EUR |
134.4200 EUR |
149.3900 EUR |
137.4900 EUR |
| 2021-08-17 |
147.4197 EUR |
451.0531 DCR |
148.0900 EUR |
139.9300 EUR |
153.0700 EUR |
141.8900 EUR |
| 2021-08-16 |
148.0315 EUR |
373.1974 DCR |
147.9400 EUR |
144.2900 EUR |
150.3900 EUR |
147.9700 EUR |
| 2021-08-15 |
144.4275 EUR |
271.6404 DCR |
145.6300 EUR |
139.4500 EUR |
148.1100 EUR |
147.2400 EUR |
| 2021-08-14 |
144.5761 EUR |
347.0836 DCR |
147.4300 EUR |
139.7900 EUR |
148.1900 EUR |
145.2300 EUR |
| 2021-08-13 |
140.1831 EUR |
921.5198 DCR |
135.7400 EUR |
130.5200 EUR |
147.6000 EUR |
147.4400 EUR |
| 2021-08-12 |
132.8750 EUR |
739.1647 DCR |
132.9300 EUR |
126.7800 EUR |
137.5000 EUR |
134.6200 EUR |
| 2021-08-11 |
135.5132 EUR |
1,671.0622 DCR |
136.0900 EUR |
131.7200 EUR |
138.9900 EUR |
132.0600 EUR |
| 2021-08-10 |
134.0108 EUR |
993.0576 DCR |
133.3700 EUR |
131.0500 EUR |
136.2900 EUR |
134.7000 EUR |
| 2021-08-09 |
130.6879 EUR |
2,941.3989 DCR |
127.2600 EUR |
123.8900 EUR |
135.1000 EUR |
134.0200 EUR |
| 2021-08-08 |
124.2197 EUR |
2,062.8688 DCR |
122.5000 EUR |
120.1100 EUR |
130.9900 EUR |
130.0400 EUR |
| 2021-08-07 |
120.5665 EUR |
1,561.6827 DCR |
120.6900 EUR |
115.5700 EUR |
124.0000 EUR |
122.9500 EUR |
| 2021-08-06 |
116.6266 EUR |
2,413.9580 DCR |
118.1000 EUR |
112.0600 EUR |
120.6500 EUR |
119.6100 EUR |
| 2021-08-05 |
114.7857 EUR |
1,824.7062 DCR |
114.8600 EUR |
110.9100 EUR |
118.2900 EUR |
117.7200 EUR |
| 2021-08-04 |
112.6076 EUR |
2,411.6607 DCR |
106.5700 EUR |
106.5700 EUR |
115.6200 EUR |
114.5100 EUR |
| 2021-08-03 |
109.2310 EUR |
3,289.0867 DCR |
113.1700 EUR |
105.5000 EUR |
115.0000 EUR |
107.3200 EUR |
| 2021-08-02 |
117.9658 EUR |
2,461.9080 DCR |
125.3800 EUR |
113.9200 EUR |
126.6000 EUR |
114.4900 EUR |
| 2021-08-01 |
131.1436 EUR |
689.2783 DCR |
131.2500 EUR |
127.0000 EUR |
133.6700 EUR |
128.8100 EUR |
| 2021-07-31 |
129.2041 EUR |
508.2169 DCR |
126.8400 EUR |
125.3900 EUR |
132.8200 EUR |
132.5400 EUR |
| 2021-07-30 |
120.6633 EUR |
593.3595 DCR |
120.2100 EUR |
114.4100 EUR |
128.3500 EUR |
126.2100 EUR |
| 2021-07-29 |
118.8838 EUR |
382.5988 DCR |
116.6000 EUR |
114.0600 EUR |
121.4200 EUR |
121.1000 EUR |
| 2021-07-28 |
117.4219 EUR |
854.9163 DCR |
115.1200 EUR |
111.3700 EUR |
122.2900 EUR |
116.2700 EUR |
| 2021-07-27 |
109.7251 EUR |
739.2823 DCR |
110.1600 EUR |
105.2900 EUR |
115.0000 EUR |
113.4500 EUR |
| 2021-07-26 |
115.6523 EUR |
1,026.7449 DCR |
110.7700 EUR |
107.8300 EUR |
120.5800 EUR |
110.2600 EUR |
| 2021-07-25 |
108.5342 EUR |
493.0476 DCR |
109.7600 EUR |
106.3900 EUR |
110.3100 EUR |
109.9500 EUR |
| 2021-07-24 |
106.9706 EUR |
1,043.2780 DCR |
102.3300 EUR |
102.2000 EUR |
119.0000 EUR |
107.7500 EUR |
| 2021-07-23 |
99.3300 EUR |
669.4778 DCR |
99.9690 EUR |
95.6520 EUR |
102.1700 EUR |
101.8700 EUR |
| 2021-07-22 |
98.2223 EUR |
1,166.1934 DCR |
95.2720 EUR |
93.9860 EUR |
101.6300 EUR |
100.1700 EUR |
| 2021-07-21 |
91.0100 EUR |
878.7746 DCR |
84.8550 EUR |
83.7320 EUR |
95.5000 EUR |
94.2810 EUR |