Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-11 |
162.4938 EUR |
403.8471 DCR |
163.4400 EUR |
158.5600 EUR |
165.4200 EUR |
165.4200 EUR |
| 2021-04-10 |
162.8433 EUR |
577.1099 DCR |
160.8900 EUR |
160.5800 EUR |
164.6700 EUR |
162.2100 EUR |
| 2021-04-09 |
159.4457 EUR |
366.1174 DCR |
158.5000 EUR |
156.5800 EUR |
160.9000 EUR |
160.4900 EUR |
| 2021-04-08 |
156.6341 EUR |
375.7138 DCR |
154.2700 EUR |
153.1900 EUR |
159.1300 EUR |
157.3300 EUR |
| 2021-04-07 |
153.5091 EUR |
477.1454 DCR |
159.5500 EUR |
149.8400 EUR |
160.0900 EUR |
153.9600 EUR |
| 2021-04-06 |
160.1995 EUR |
1,259.6864 DCR |
164.0100 EUR |
155.7500 EUR |
164.8200 EUR |
159.2800 EUR |
| 2021-04-05 |
161.0211 EUR |
599.1133 DCR |
158.6000 EUR |
156.4900 EUR |
164.0800 EUR |
162.3000 EUR |
| 2021-04-04 |
157.2753 EUR |
489.3014 DCR |
151.0500 EUR |
150.0300 EUR |
160.4900 EUR |
158.6400 EUR |
| 2021-04-03 |
155.4160 EUR |
709.6862 DCR |
155.3600 EUR |
151.5800 EUR |
160.0000 EUR |
152.1600 EUR |
| 2021-04-02 |
150.9212 EUR |
1,905.2817 DCR |
143.5100 EUR |
143.1800 EUR |
157.6800 EUR |
156.0900 EUR |
| 2021-04-01 |
144.5192 EUR |
275.0218 DCR |
146.0100 EUR |
141.6000 EUR |
146.6400 EUR |
143.5300 EUR |
| 2021-03-31 |
145.8927 EUR |
717.7008 DCR |
149.9100 EUR |
141.2200 EUR |
150.0000 EUR |
146.1200 EUR |
| 2021-03-30 |
145.9055 EUR |
893.5079 DCR |
143.9800 EUR |
138.8700 EUR |
150.0000 EUR |
149.8900 EUR |
| 2021-03-29 |
143.2089 EUR |
999.1332 DCR |
139.9200 EUR |
137.0400 EUR |
147.7100 EUR |
141.9600 EUR |
| 2021-03-28 |
141.0434 EUR |
856.7733 DCR |
139.7200 EUR |
136.1000 EUR |
143.4200 EUR |
139.6100 EUR |
| 2021-03-27 |
137.0765 EUR |
2,148.7158 DCR |
133.0000 EUR |
131.0600 EUR |
142.3000 EUR |
140.6600 EUR |
| 2021-03-26 |
127.9222 EUR |
369.5694 DCR |
124.3200 EUR |
124.3200 EUR |
130.8600 EUR |
130.8600 EUR |
| 2021-03-25 |
123.1914 EUR |
889.3219 DCR |
131.3200 EUR |
110.0100 EUR |
134.9100 EUR |
124.8100 EUR |
| 2021-03-24 |
130.2365 EUR |
668.7434 DCR |
132.9200 EUR |
121.4300 EUR |
137.0000 EUR |
127.2000 EUR |
| 2021-03-23 |
130.3974 EUR |
388.4386 DCR |
129.3000 EUR |
122.9300 EUR |
140.9700 EUR |
131.5600 EUR |
| 2021-03-22 |
135.2891 EUR |
685.3336 DCR |
137.6600 EUR |
125.1100 EUR |
144.4500 EUR |
130.7900 EUR |
| 2021-03-21 |
137.1029 EUR |
1,074.0295 DCR |
132.5600 EUR |
131.1100 EUR |
145.0000 EUR |
140.0300 EUR |
| 2021-03-20 |
135.1088 EUR |
1,152.2236 DCR |
135.2400 EUR |
127.5000 EUR |
144.5200 EUR |
134.5900 EUR |
| 2021-03-19 |
137.0301 EUR |
882.3986 DCR |
137.8100 EUR |
134.0000 EUR |
139.9800 EUR |
134.0000 EUR |
| 2021-03-18 |
139.6827 EUR |
993.1164 DCR |
139.8300 EUR |
133.5500 EUR |
148.0000 EUR |
140.4200 EUR |
| 2021-03-17 |
137.5163 EUR |
1,215.0780 DCR |
140.0700 EUR |
131.0000 EUR |
145.0300 EUR |
139.6100 EUR |
| 2021-03-16 |
137.8064 EUR |
2,219.5757 DCR |
140.7700 EUR |
132.5600 EUR |
147.8900 EUR |
141.0200 EUR |
| 2021-03-15 |
144.6759 EUR |
3,328.4333 DCR |
148.8000 EUR |
127.4800 EUR |
154.3900 EUR |
144.4300 EUR |
| 2021-03-14 |
147.6789 EUR |
2,036.4602 DCR |
148.0400 EUR |
142.6700 EUR |
152.4800 EUR |
148.9700 EUR |
| 2021-03-13 |
144.8242 EUR |
2,978.9928 DCR |
143.2900 EUR |
138.0000 EUR |
152.0000 EUR |
148.1900 EUR |
| 2021-03-12 |
143.4969 EUR |
5,164.0615 DCR |
147.0600 EUR |
135.0300 EUR |
150.0000 EUR |
143.1100 EUR |
| 2021-03-11 |
144.7697 EUR |
7,162.4448 DCR |
138.8800 EUR |
126.3000 EUR |
152.0000 EUR |
146.8000 EUR |
| 2021-03-10 |
140.5474 EUR |
5,545.2691 DCR |
137.6700 EUR |
126.8700 EUR |
148.0000 EUR |
142.0400 EUR |
| 2021-03-09 |
134.8428 EUR |
3,717.1801 DCR |
128.3300 EUR |
124.0300 EUR |
142.0000 EUR |
139.5200 EUR |
| 2021-03-08 |
124.4846 EUR |
1,529.9001 DCR |
128.1900 EUR |
115.5000 EUR |
132.6100 EUR |
126.4900 EUR |
| 2021-03-07 |
128.3422 EUR |
1,795.8886 DCR |
128.7000 EUR |
117.0500 EUR |
137.0000 EUR |
123.6800 EUR |
| 2021-03-06 |
124.6687 EUR |
2,064.3076 DCR |
123.9700 EUR |
116.0000 EUR |
137.0000 EUR |
128.8000 EUR |
| 2021-03-05 |
119.2470 EUR |
2,376.9009 DCR |
117.6700 EUR |
110.0200 EUR |
128.0000 EUR |
124.7900 EUR |
| 2021-03-04 |
118.7474 EUR |
1,174.3579 DCR |
119.9800 EUR |
111.0100 EUR |
124.8300 EUR |
119.9900 EUR |
| 2021-03-03 |
122.1483 EUR |
2,029.0504 DCR |
116.6500 EUR |
115.2500 EUR |
127.1200 EUR |
121.7200 EUR |
| 2021-03-02 |
120.8604 EUR |
2,322.9067 DCR |
122.6700 EUR |
114.2000 EUR |
124.9500 EUR |
117.0100 EUR |
| 2021-03-01 |
109.3213 EUR |
6,586.5658 DCR |
99.0010 EUR |
85.5610 EUR |
122.0000 EUR |
120.6000 EUR |
| 2021-02-28 |
92.8548 EUR |
2,798.6744 DCR |
106.4700 EUR |
81.0170 EUR |
106.5000 EUR |
93.0590 EUR |
| 2021-02-27 |
103.6362 EUR |
2,173.8961 DCR |
105.0000 EUR |
95.0110 EUR |
114.9900 EUR |
104.0000 EUR |
| 2021-02-26 |
102.9911 EUR |
3,723.9356 DCR |
106.0000 EUR |
92.0000 EUR |
114.5100 EUR |
101.5400 EUR |
| 2021-02-25 |
113.7650 EUR |
2,751.1435 DCR |
118.3900 EUR |
103.0000 EUR |
122.8800 EUR |
109.1400 EUR |
| 2021-02-24 |
112.7800 EUR |
5,727.9313 DCR |
107.9000 EUR |
105.0000 EUR |
123.5800 EUR |
117.6600 EUR |
| 2021-02-23 |
118.8450 EUR |
11,298.2097 DCR |
129.7900 EUR |
58.0000 EUR |
129.7900 EUR |
107.9000 EUR |
| 2021-02-22 |
132.7300 EUR |
18,054.0604 DCR |
135.2300 EUR |
76.2250 EUR |
139.7500 EUR |
130.2300 EUR |
| 2021-02-21 |
129.0350 EUR |
13,190.6719 DCR |
124.5600 EUR |
121.6500 EUR |
145.9900 EUR |
133.5100 EUR |