Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
137.6406 EUR |
2,031.7215 DCR |
127.0900 EUR |
127.0900 EUR |
143.3500 EUR |
139.0300 EUR |
| 2021-05-30 |
124.4496 EUR |
1,378.6745 DCR |
113.3100 EUR |
113.3100 EUR |
129.5800 EUR |
126.7400 EUR |
| 2021-05-29 |
118.1656 EUR |
1,111.0485 DCR |
119.9800 EUR |
105.3600 EUR |
127.5200 EUR |
112.6000 EUR |
| 2021-05-28 |
117.4674 EUR |
1,277.8336 DCR |
124.1600 EUR |
111.2600 EUR |
125.5300 EUR |
115.0900 EUR |
| 2021-05-27 |
121.6605 EUR |
1,431.9208 DCR |
118.7900 EUR |
112.6100 EUR |
126.9300 EUR |
124.2400 EUR |
| 2021-05-26 |
116.0622 EUR |
1,432.5862 DCR |
114.2400 EUR |
102.5500 EUR |
120.7600 EUR |
117.7000 EUR |
| 2021-05-25 |
106.4836 EUR |
1,262.4326 DCR |
108.9400 EUR |
96.7500 EUR |
115.4200 EUR |
113.4000 EUR |
| 2021-05-24 |
100.0883 EUR |
1,820.9164 DCR |
86.5390 EUR |
79.7240 EUR |
112.0200 EUR |
107.4800 EUR |
| 2021-05-23 |
83.2409 EUR |
1,517.8923 DCR |
98.9060 EUR |
70.8740 EUR |
102.8800 EUR |
85.8550 EUR |
| 2021-05-22 |
101.1371 EUR |
807.3794 DCR |
105.0900 EUR |
93.1460 EUR |
107.7800 EUR |
100.6600 EUR |
| 2021-05-21 |
108.5734 EUR |
1,652.3536 DCR |
118.8700 EUR |
91.5110 EUR |
122.2400 EUR |
106.6100 EUR |
| 2021-05-20 |
114.0402 EUR |
1,660.6836 DCR |
108.1200 EUR |
97.6140 EUR |
122.7100 EUR |
117.8900 EUR |
| 2021-05-19 |
112.0989 EUR |
2,852.4577 DCR |
148.1000 EUR |
78.0570 EUR |
149.1300 EUR |
108.6300 EUR |
| 2021-05-18 |
147.8712 EUR |
804.4830 DCR |
138.9800 EUR |
138.9800 EUR |
151.2600 EUR |
147.5700 EUR |
| 2021-05-17 |
137.0012 EUR |
945.3204 DCR |
147.6800 EUR |
129.8900 EUR |
149.9600 EUR |
137.6000 EUR |
| 2021-05-16 |
149.1814 EUR |
1,209.8414 DCR |
152.0000 EUR |
134.4900 EUR |
159.4400 EUR |
147.7900 EUR |
| 2021-05-15 |
157.0129 EUR |
620.4259 DCR |
164.2000 EUR |
151.9500 EUR |
166.3800 EUR |
152.8700 EUR |
| 2021-05-14 |
165.5181 EUR |
427.1075 DCR |
163.4400 EUR |
159.4900 EUR |
169.5600 EUR |
162.8900 EUR |
| 2021-05-13 |
162.2782 EUR |
2,406.0621 DCR |
160.6000 EUR |
153.1800 EUR |
169.2500 EUR |
163.2000 EUR |
| 2021-05-12 |
179.7995 EUR |
1,011.2912 DCR |
179.9700 EUR |
168.7700 EUR |
184.5100 EUR |
170.6100 EUR |
| 2021-05-11 |
176.1653 EUR |
899.6251 DCR |
171.7400 EUR |
165.2500 EUR |
185.0000 EUR |
180.2400 EUR |
| 2021-05-10 |
178.8344 EUR |
1,962.6812 DCR |
180.0800 EUR |
163.2900 EUR |
189.6700 EUR |
171.5600 EUR |
| 2021-05-09 |
176.8914 EUR |
1,704.1396 DCR |
171.0200 EUR |
168.6400 EUR |
181.5700 EUR |
179.2300 EUR |
| 2021-05-08 |
169.1774 EUR |
828.2157 DCR |
166.7900 EUR |
163.8900 EUR |
173.1800 EUR |
170.7600 EUR |
| 2021-05-07 |
166.8769 EUR |
1,399.4822 DCR |
161.4600 EUR |
159.0000 EUR |
172.0400 EUR |
165.1600 EUR |
| 2021-05-06 |
162.1478 EUR |
1,348.3060 DCR |
164.6900 EUR |
157.7700 EUR |
167.8800 EUR |
163.1100 EUR |
| 2021-05-05 |
163.1463 EUR |
1,072.7527 DCR |
156.0000 EUR |
155.5100 EUR |
169.8100 EUR |
164.4200 EUR |
| 2021-05-04 |
160.2463 EUR |
1,054.0302 DCR |
168.2100 EUR |
152.1100 EUR |
170.3800 EUR |
158.6200 EUR |
| 2021-05-03 |
171.3090 EUR |
1,448.0086 DCR |
171.4500 EUR |
167.0000 EUR |
174.6300 EUR |
168.4700 EUR |
| 2021-05-02 |
172.6902 EUR |
719.0266 DCR |
174.0700 EUR |
169.5300 EUR |
175.4500 EUR |
169.5700 EUR |
| 2021-05-01 |
171.2294 EUR |
1,492.8907 DCR |
171.7800 EUR |
168.1100 EUR |
174.1900 EUR |
173.7900 EUR |
| 2021-04-30 |
167.6124 EUR |
3,831.1728 DCR |
171.3100 EUR |
163.1500 EUR |
174.9500 EUR |
171.3500 EUR |
| 2021-04-29 |
173.8141 EUR |
532.2702 DCR |
172.3800 EUR |
170.0700 EUR |
177.9700 EUR |
172.7600 EUR |
| 2021-04-28 |
173.5307 EUR |
612.2683 DCR |
177.1000 EUR |
168.3200 EUR |
177.9100 EUR |
171.3600 EUR |
| 2021-04-27 |
174.3339 EUR |
1,337.0461 DCR |
170.9300 EUR |
170.1400 EUR |
178.5500 EUR |
176.2000 EUR |
| 2021-04-26 |
167.6216 EUR |
3,974.8035 DCR |
170.9500 EUR |
153.7800 EUR |
179.8900 EUR |
169.5400 EUR |
| 2021-04-25 |
181.0338 EUR |
3,930.3375 DCR |
153.7600 EUR |
145.3000 EUR |
226.6700 EUR |
170.9500 EUR |
| 2021-04-24 |
153.4076 EUR |
566.8008 DCR |
154.4300 EUR |
146.2600 EUR |
157.4000 EUR |
155.4300 EUR |
| 2021-04-23 |
146.6206 EUR |
1,814.9333 DCR |
158.4600 EUR |
136.6100 EUR |
159.7000 EUR |
150.2500 EUR |
| 2021-04-22 |
167.8998 EUR |
765.2848 DCR |
173.4400 EUR |
155.3500 EUR |
177.5600 EUR |
161.3300 EUR |
| 2021-04-21 |
177.0761 EUR |
252.6220 DCR |
177.8600 EUR |
172.2100 EUR |
179.9100 EUR |
175.6300 EUR |
| 2021-04-20 |
170.3838 EUR |
1,039.0610 DCR |
178.4800 EUR |
158.4900 EUR |
185.0000 EUR |
179.5100 EUR |
| 2021-04-19 |
182.7650 EUR |
561.5591 DCR |
190.4800 EUR |
172.7600 EUR |
195.1800 EUR |
181.8200 EUR |
| 2021-04-18 |
183.3703 EUR |
820.2265 DCR |
196.8800 EUR |
165.6600 EUR |
205.0000 EUR |
195.1700 EUR |
| 2021-04-17 |
200.6132 EUR |
1,185.7100 DCR |
206.6100 EUR |
195.3300 EUR |
208.7800 EUR |
199.2700 EUR |
| 2021-04-16 |
186.9687 EUR |
2,527.6297 DCR |
173.9400 EUR |
169.3200 EUR |
200.0000 EUR |
199.2200 EUR |
| 2021-04-15 |
171.9367 EUR |
774.7575 DCR |
173.1400 EUR |
169.2400 EUR |
174.8700 EUR |
173.6100 EUR |
| 2021-04-14 |
171.8170 EUR |
763.8103 DCR |
169.4800 EUR |
167.8700 EUR |
176.6200 EUR |
172.6100 EUR |
| 2021-04-13 |
165.9449 EUR |
586.1875 DCR |
160.1700 EUR |
159.7100 EUR |
168.7400 EUR |
167.9900 EUR |
| 2021-04-12 |
162.4054 EUR |
465.6248 DCR |
165.2400 EUR |
159.8000 EUR |
166.7000 EUR |
160.2400 EUR |