Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-04 |
25.3555 EUR |
61.4360 DCR |
25.1550 EUR |
25.0240 EUR |
25.8130 EUR |
25.5560 EUR |
| 2019-08-03 |
25.2740 EUR |
10.4160 DCR |
25.3400 EUR |
25.2080 EUR |
25.4440 EUR |
25.2080 EUR |
| 2019-08-02 |
24.7385 EUR |
160.3644 DCR |
24.8910 EUR |
24.5770 EUR |
25.2200 EUR |
24.5860 EUR |
| 2019-08-01 |
24.5290 EUR |
155.1763 DCR |
24.0130 EUR |
23.9470 EUR |
25.1530 EUR |
25.0450 EUR |
| 2019-07-31 |
23.5885 EUR |
346.7176 DCR |
22.8430 EUR |
22.7990 EUR |
24.3380 EUR |
24.3340 EUR |
| 2019-07-30 |
22.7645 EUR |
254.3126 DCR |
22.7000 EUR |
22.4940 EUR |
23.0500 EUR |
22.8290 EUR |
| 2019-07-29 |
23.0720 EUR |
19.6882 DCR |
23.2540 EUR |
22.8900 EUR |
23.3790 EUR |
22.8900 EUR |
| 2019-07-28 |
22.8425 EUR |
79.4879 DCR |
22.9300 EUR |
22.7550 EUR |
22.9460 EUR |
22.7550 EUR |
| 2019-07-27 |
23.6805 EUR |
238.6175 DCR |
24.6660 EUR |
22.6950 EUR |
24.6660 EUR |
22.6950 EUR |
| 2019-07-26 |
23.9640 EUR |
108.5540 DCR |
23.6830 EUR |
23.6710 EUR |
24.2450 EUR |
24.2450 EUR |
| 2019-07-25 |
24.5810 EUR |
18.8814 DCR |
24.8700 EUR |
24.0140 EUR |
24.8860 EUR |
24.2920 EUR |
| 2019-07-24 |
24.2835 EUR |
11.6118 DCR |
24.0570 EUR |
23.9840 EUR |
24.6090 EUR |
24.5100 EUR |
| 2019-07-23 |
25.3165 EUR |
24.3305 DCR |
25.0910 EUR |
24.9320 EUR |
25.5420 EUR |
25.5420 EUR |
| 2019-07-22 |
26.1475 EUR |
60.3711 DCR |
26.5690 EUR |
25.5820 EUR |
26.6670 EUR |
25.7260 EUR |
| 2019-07-21 |
26.1135 EUR |
20.6973 DCR |
25.7850 EUR |
25.7850 EUR |
26.4420 EUR |
26.4420 EUR |
| 2019-07-20 |
26.2980 EUR |
133.4288 DCR |
26.0620 EUR |
25.7650 EUR |
26.6280 EUR |
26.5340 EUR |
| 2019-07-19 |
25.6015 EUR |
29.7617 DCR |
26.1190 EUR |
25.0500 EUR |
26.1190 EUR |
25.0840 EUR |
| 2019-07-18 |
25.5635 EUR |
77.9427 DCR |
25.0840 EUR |
23.5410 EUR |
26.0620 EUR |
26.0430 EUR |
| 2019-07-17 |
24.3475 EUR |
21.3701 DCR |
23.6040 EUR |
23.1960 EUR |
25.8380 EUR |
25.0910 EUR |
| 2019-07-16 |
24.8610 EUR |
41.7773 DCR |
26.2420 EUR |
23.4800 EUR |
26.2820 EUR |
23.4800 EUR |
| 2019-07-15 |
25.5620 EUR |
133.2129 DCR |
24.7210 EUR |
24.7210 EUR |
26.9370 EUR |
26.4030 EUR |
| 2019-07-14 |
26.7265 EUR |
62.1477 DCR |
27.4330 EUR |
25.2880 EUR |
27.4330 EUR |
26.0200 EUR |
| 2019-07-13 |
27.3045 EUR |
6.5307 DCR |
27.7070 EUR |
26.9020 EUR |
27.7890 EUR |
26.9020 EUR |
| 2019-07-12 |
27.4995 EUR |
21.4733 DCR |
27.0550 EUR |
26.8980 EUR |
27.9440 EUR |
27.9440 EUR |
| 2019-07-11 |
27.3780 EUR |
61.0273 DCR |
28.4320 EUR |
26.3240 EUR |
28.4320 EUR |
26.3240 EUR |
| 2019-07-10 |
29.5385 EUR |
316.0856 DCR |
30.7020 EUR |
28.1900 EUR |
31.9050 EUR |
28.3750 EUR |
| 2019-07-09 |
29.3140 EUR |
236.5174 DCR |
29.4000 EUR |
28.9040 EUR |
30.5250 EUR |
29.2280 EUR |
| 2019-07-08 |
28.1255 EUR |
98.8690 DCR |
27.5840 EUR |
27.3970 EUR |
28.6670 EUR |
28.6670 EUR |
| 2019-07-07 |
27.5115 EUR |
66.8193 DCR |
27.0150 EUR |
27.0150 EUR |
28.5930 EUR |
28.0080 EUR |
| 2019-07-06 |
27.1470 EUR |
107.6652 DCR |
27.1460 EUR |
27.1080 EUR |
27.8000 EUR |
27.1480 EUR |
| 2019-07-05 |
26.4405 EUR |
108.6007 DCR |
26.6960 EUR |
26.1520 EUR |
27.4300 EUR |
26.1850 EUR |
| 2019-07-04 |
28.4795 EUR |
126.3027 DCR |
28.2110 EUR |
27.4910 EUR |
28.7480 EUR |
28.7480 EUR |
| 2019-07-03 |
27.5395 EUR |
321.1062 DCR |
26.7640 EUR |
26.3370 EUR |
28.5140 EUR |
28.3150 EUR |
| 2019-07-02 |
25.9475 EUR |
370.1918 DCR |
26.2810 EUR |
23.6150 EUR |
26.2810 EUR |
25.6140 EUR |
| 2019-07-01 |
26.6025 EUR |
86.4572 DCR |
27.1860 EUR |
24.8440 EUR |
27.6540 EUR |
26.0190 EUR |
| 2019-06-30 |
28.7040 EUR |
266.9996 DCR |
30.7780 EUR |
26.6300 EUR |
31.0310 EUR |
26.6300 EUR |
| 2019-06-29 |
29.9595 EUR |
217.4204 DCR |
29.2780 EUR |
28.7800 EUR |
31.1610 EUR |
30.6410 EUR |
| 2019-06-28 |
28.8235 EUR |
173.5096 DCR |
28.0210 EUR |
28.0210 EUR |
29.6260 EUR |
29.6260 EUR |
| 2019-06-27 |
30.0560 EUR |
199.1187 DCR |
32.0910 EUR |
26.5810 EUR |
32.0910 EUR |
28.0210 EUR |
| 2019-06-26 |
28.4300 EUR |
918.6719 DCR |
28.0240 EUR |
28.0240 EUR |
33.1240 EUR |
28.8360 EUR |
| 2019-06-25 |
27.9800 EUR |
202.7403 DCR |
27.9600 EUR |
26.7420 EUR |
28.0000 EUR |
28.0000 EUR |
| 2019-06-24 |
28.5380 EUR |
128.5812 DCR |
28.7660 EUR |
27.8060 EUR |
30.0000 EUR |
28.3100 EUR |
| 2019-06-23 |
28.0090 EUR |
586.9728 DCR |
26.5000 EUR |
25.6120 EUR |
29.5730 EUR |
29.5180 EUR |
| 2019-06-22 |
25.9935 EUR |
113.2250 DCR |
25.8150 EUR |
25.3820 EUR |
26.2960 EUR |
26.1720 EUR |
| 2019-06-21 |
25.6990 EUR |
129.3683 DCR |
25.5830 EUR |
25.2140 EUR |
26.1210 EUR |
25.8150 EUR |
| 2019-06-20 |
25.2265 EUR |
942.8682 DCR |
25.1620 EUR |
24.0910 EUR |
25.4940 EUR |
25.2910 EUR |
| 2019-06-19 |
24.9490 EUR |
86.6079 DCR |
24.9010 EUR |
24.7030 EUR |
25.0470 EUR |
24.9970 EUR |
| 2019-06-18 |
25.5135 EUR |
353.1198 DCR |
25.9770 EUR |
25.0500 EUR |
25.9920 EUR |
25.0500 EUR |
| 2019-06-17 |
25.3055 EUR |
149.5406 DCR |
24.9510 EUR |
24.7840 EUR |
25.8380 EUR |
25.6600 EUR |
| 2019-06-16 |
24.7455 EUR |
94.5323 DCR |
24.8220 EUR |
24.2040 EUR |
25.2850 EUR |
24.6690 EUR |