Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
81.1030 EUR |
761.3450 DCR |
86.0910 EUR |
77.5640 EUR |
87.1260 EUR |
84.2620 EUR |
| 2021-07-19 |
89.2547 EUR |
457.6909 DCR |
97.9070 EUR |
85.4290 EUR |
97.9070 EUR |
86.7140 EUR |
| 2021-07-18 |
98.4359 EUR |
144.7311 DCR |
98.8620 EUR |
95.3150 EUR |
101.7000 EUR |
96.5680 EUR |
| 2021-07-17 |
97.2666 EUR |
563.5405 DCR |
95.5250 EUR |
93.3100 EUR |
99.7850 EUR |
98.4310 EUR |
| 2021-07-16 |
96.3073 EUR |
752.4489 DCR |
95.5550 EUR |
93.4650 EUR |
98.2760 EUR |
95.8930 EUR |
| 2021-07-15 |
94.9811 EUR |
1,145.5230 DCR |
95.4600 EUR |
92.8430 EUR |
98.1790 EUR |
95.3660 EUR |
| 2021-07-14 |
98.1658 EUR |
1,509.1221 DCR |
105.2200 EUR |
96.2510 EUR |
105.6300 EUR |
97.1600 EUR |
| 2021-07-13 |
105.9575 EUR |
304.1599 DCR |
106.4700 EUR |
103.7100 EUR |
109.1200 EUR |
104.9900 EUR |
| 2021-07-12 |
109.2394 EUR |
300.0005 DCR |
113.4400 EUR |
105.4500 EUR |
116.0000 EUR |
107.4700 EUR |
| 2021-07-11 |
111.9953 EUR |
346.7068 DCR |
112.2900 EUR |
108.9100 EUR |
115.4800 EUR |
113.0200 EUR |
| 2021-07-10 |
110.8797 EUR |
312.2163 DCR |
110.7600 EUR |
108.6300 EUR |
113.0700 EUR |
112.8800 EUR |
| 2021-07-09 |
106.7962 EUR |
521.8248 DCR |
101.9300 EUR |
99.8000 EUR |
113.2200 EUR |
110.0400 EUR |
| 2021-07-08 |
106.3621 EUR |
748.9035 DCR |
115.0300 EUR |
100.4700 EUR |
115.7200 EUR |
101.2800 EUR |
| 2021-07-07 |
118.0382 EUR |
401.6056 DCR |
117.6300 EUR |
114.6100 EUR |
120.2000 EUR |
116.7100 EUR |
| 2021-07-06 |
116.5191 EUR |
384.3327 DCR |
116.9300 EUR |
113.7700 EUR |
118.7800 EUR |
118.5300 EUR |
| 2021-07-05 |
114.9885 EUR |
710.2053 DCR |
116.2300 EUR |
111.3900 EUR |
119.5900 EUR |
117.1100 EUR |
| 2021-07-04 |
120.6000 EUR |
772.8212 DCR |
124.4900 EUR |
117.8300 EUR |
126.2700 EUR |
118.4000 EUR |
| 2021-07-03 |
120.8000 EUR |
366.2694 DCR |
119.7400 EUR |
110.6900 EUR |
123.5000 EUR |
121.9500 EUR |
| 2021-07-02 |
111.5028 EUR |
555.8449 DCR |
116.3400 EUR |
109.0300 EUR |
116.8900 EUR |
116.7200 EUR |
| 2021-07-01 |
115.8845 EUR |
462.1355 DCR |
119.8400 EUR |
109.0000 EUR |
120.5900 EUR |
113.9500 EUR |
| 2021-06-30 |
119.8285 EUR |
939.0729 DCR |
123.7500 EUR |
110.0000 EUR |
126.4900 EUR |
121.5300 EUR |
| 2021-06-29 |
116.0877 EUR |
723.3460 DCR |
109.9800 EUR |
109.9800 EUR |
121.9000 EUR |
119.9000 EUR |
| 2021-06-28 |
108.8934 EUR |
710.5158 DCR |
103.6100 EUR |
103.0000 EUR |
112.7100 EUR |
109.4500 EUR |
| 2021-06-27 |
99.8143 EUR |
1,863.4687 DCR |
98.1590 EUR |
93.9570 EUR |
103.4100 EUR |
103.4100 EUR |
| 2021-06-26 |
91.5087 EUR |
3,131.5657 DCR |
94.3480 EUR |
82.9510 EUR |
99.2090 EUR |
94.5810 EUR |
| 2021-06-25 |
90.7578 EUR |
1,916.9213 DCR |
89.4760 EUR |
87.8620 EUR |
95.0290 EUR |
94.0900 EUR |
| 2021-06-24 |
89.4229 EUR |
2,265.2949 DCR |
94.0660 EUR |
86.3140 EUR |
94.1960 EUR |
90.2120 EUR |
| 2021-06-23 |
90.8087 EUR |
697.3675 DCR |
88.5280 EUR |
87.3110 EUR |
94.2980 EUR |
93.6090 EUR |
| 2021-06-22 |
84.7732 EUR |
933.4388 DCR |
86.5340 EUR |
70.8660 EUR |
94.2990 EUR |
85.4070 EUR |
| 2021-06-21 |
93.5041 EUR |
660.0846 DCR |
105.7100 EUR |
87.1200 EUR |
105.7100 EUR |
87.5740 EUR |
| 2021-06-20 |
102.7966 EUR |
562.9458 DCR |
104.1300 EUR |
96.3300 EUR |
107.5200 EUR |
104.5400 EUR |
| 2021-06-19 |
103.4800 EUR |
354.0152 DCR |
98.3630 EUR |
97.2200 EUR |
105.7500 EUR |
103.9900 EUR |
| 2021-06-18 |
103.9502 EUR |
481.8635 DCR |
106.6700 EUR |
96.7480 EUR |
111.0100 EUR |
97.5290 EUR |
| 2021-06-17 |
109.2945 EUR |
273.3287 DCR |
110.6000 EUR |
105.2900 EUR |
114.8300 EUR |
107.0900 EUR |
| 2021-06-16 |
110.0771 EUR |
337.9369 DCR |
116.3300 EUR |
106.6600 EUR |
116.6100 EUR |
109.1500 EUR |
| 2021-06-15 |
114.9385 EUR |
581.0875 DCR |
114.4200 EUR |
111.2600 EUR |
118.7800 EUR |
115.5700 EUR |
| 2021-06-14 |
112.0621 EUR |
353.7958 DCR |
113.5500 EUR |
109.2000 EUR |
114.3200 EUR |
114.0500 EUR |
| 2021-06-13 |
111.4719 EUR |
314.4667 DCR |
109.3500 EUR |
105.2700 EUR |
117.5500 EUR |
114.1000 EUR |
| 2021-06-12 |
109.3884 EUR |
346.5365 DCR |
114.7200 EUR |
99.3490 EUR |
116.0200 EUR |
109.7800 EUR |
| 2021-06-11 |
115.1837 EUR |
1,032.6072 DCR |
113.1400 EUR |
112.1200 EUR |
117.5800 EUR |
115.4200 EUR |
| 2021-06-10 |
112.9607 EUR |
339.6018 DCR |
114.2300 EUR |
106.3500 EUR |
116.6100 EUR |
112.1400 EUR |
| 2021-06-09 |
112.1252 EUR |
521.1497 DCR |
106.2500 EUR |
103.5800 EUR |
118.4100 EUR |
114.8000 EUR |
| 2021-06-08 |
105.2081 EUR |
1,387.0535 DCR |
110.3400 EUR |
97.3160 EUR |
110.3500 EUR |
106.2000 EUR |
| 2021-06-07 |
116.0965 EUR |
877.2924 DCR |
120.9700 EUR |
108.3500 EUR |
122.9900 EUR |
109.3900 EUR |
| 2021-06-06 |
118.3199 EUR |
984.0176 DCR |
114.2500 EUR |
113.5600 EUR |
121.0900 EUR |
119.5600 EUR |
| 2021-06-05 |
115.0969 EUR |
1,697.4727 DCR |
117.1600 EUR |
106.0900 EUR |
120.0600 EUR |
110.9200 EUR |
| 2021-06-04 |
119.4380 EUR |
1,051.1834 DCR |
130.9500 EUR |
111.9900 EUR |
130.9500 EUR |
118.1000 EUR |
| 2021-06-03 |
130.0927 EUR |
1,909.4269 DCR |
129.8300 EUR |
126.1900 EUR |
133.0500 EUR |
131.3600 EUR |
| 2021-06-02 |
132.9753 EUR |
1,944.7923 DCR |
131.3400 EUR |
126.2100 EUR |
138.5000 EUR |
130.3600 EUR |
| 2021-06-01 |
136.3001 EUR |
918.8038 DCR |
140.2700 EUR |
129.5200 EUR |
143.8000 EUR |
131.9100 EUR |