Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-01 |
33.4930 EUR |
2,830.9217 DCR |
33.4410 EUR |
29.4940 EUR |
35.6580 EUR |
33.5450 EUR |
| 2020-12-31 |
32.9035 EUR |
6,517.7619 DCR |
32.0390 EUR |
31.0060 EUR |
35.5510 EUR |
33.7680 EUR |
| 2020-12-30 |
31.9305 EUR |
2,407.9232 DCR |
31.8300 EUR |
29.0000 EUR |
33.6190 EUR |
32.0310 EUR |
| 2020-12-29 |
31.9480 EUR |
1,082.2989 DCR |
33.0000 EUR |
30.2720 EUR |
33.9230 EUR |
30.8960 EUR |
| 2020-12-28 |
32.2470 EUR |
1,856.8060 DCR |
31.8040 EUR |
31.5870 EUR |
35.7070 EUR |
32.6900 EUR |
| 2020-12-27 |
31.4290 EUR |
3,100.6565 DCR |
30.5640 EUR |
30.1750 EUR |
35.0000 EUR |
32.2940 EUR |
| 2020-12-26 |
30.3745 EUR |
4,062.1836 DCR |
30.2950 EUR |
28.8120 EUR |
31.8380 EUR |
30.4540 EUR |
| 2020-12-25 |
29.6510 EUR |
3,997.6608 DCR |
29.2320 EUR |
27.2000 EUR |
30.1780 EUR |
30.0700 EUR |
| 2020-12-24 |
27.8555 EUR |
5,091.9339 DCR |
26.2280 EUR |
25.9800 EUR |
30.2730 EUR |
29.4830 EUR |
| 2020-12-23 |
27.3995 EUR |
6,301.8877 DCR |
28.2930 EUR |
25.5320 EUR |
29.6000 EUR |
26.5060 EUR |
| 2020-12-22 |
28.0240 EUR |
5,818.2165 DCR |
27.4750 EUR |
26.7360 EUR |
31.1450 EUR |
28.5730 EUR |
| 2020-12-21 |
27.5105 EUR |
1,709.9117 DCR |
27.6600 EUR |
25.4760 EUR |
28.8740 EUR |
27.3610 EUR |
| 2020-12-20 |
27.7705 EUR |
776.5483 DCR |
27.4870 EUR |
26.7500 EUR |
28.3430 EUR |
28.0540 EUR |
| 2020-12-19 |
28.8620 EUR |
6,025.8282 DCR |
29.6970 EUR |
26.6610 EUR |
30.1340 EUR |
28.0270 EUR |
| 2020-12-18 |
26.9665 EUR |
10,998.0809 DCR |
24.8900 EUR |
24.4600 EUR |
33.0000 EUR |
29.0430 EUR |
| 2020-12-17 |
23.6725 EUR |
6,059.1392 DCR |
21.7050 EUR |
20.6290 EUR |
25.9110 EUR |
25.6400 EUR |
| 2020-12-16 |
23.0970 EUR |
1,506.5878 DCR |
22.4940 EUR |
21.4030 EUR |
24.3390 EUR |
23.7000 EUR |
| 2020-12-15 |
22.5925 EUR |
1,506.5460 DCR |
22.9000 EUR |
21.0580 EUR |
23.8770 EUR |
22.2850 EUR |
| 2020-12-14 |
21.8845 EUR |
2,374.4806 DCR |
21.6120 EUR |
21.1180 EUR |
22.9240 EUR |
22.1570 EUR |
| 2020-12-13 |
22.1860 EUR |
1,838.3192 DCR |
22.2260 EUR |
21.2950 EUR |
22.2760 EUR |
22.1460 EUR |
| 2020-12-12 |
21.3025 EUR |
4,596.9078 DCR |
20.7310 EUR |
20.5880 EUR |
22.4540 EUR |
21.8740 EUR |
| 2020-12-11 |
21.2575 EUR |
8,034.8061 DCR |
22.0710 EUR |
19.3590 EUR |
22.0710 EUR |
20.4440 EUR |
| 2020-12-10 |
22.3740 EUR |
5,426.3638 DCR |
22.5940 EUR |
21.8880 EUR |
28.7850 EUR |
22.1540 EUR |
| 2020-12-09 |
21.5035 EUR |
3,633.8741 DCR |
21.3590 EUR |
19.5000 EUR |
22.3190 EUR |
21.6480 EUR |
| 2020-12-08 |
21.8615 EUR |
3,252.0651 DCR |
22.3560 EUR |
20.7020 EUR |
22.8500 EUR |
21.3670 EUR |
| 2020-12-07 |
22.8060 EUR |
3,766.3474 DCR |
23.1310 EUR |
21.4000 EUR |
23.2950 EUR |
22.4810 EUR |
| 2020-12-06 |
22.7330 EUR |
2,926.5788 DCR |
22.8590 EUR |
20.9960 EUR |
23.4510 EUR |
22.6070 EUR |
| 2020-12-05 |
22.1150 EUR |
7,807.9233 DCR |
21.2850 EUR |
20.7520 EUR |
23.4420 EUR |
22.9450 EUR |
| 2020-12-04 |
23.5920 EUR |
12,690.0032 DCR |
25.8420 EUR |
21.3150 EUR |
25.8420 EUR |
21.3420 EUR |
| 2020-12-03 |
23.8015 EUR |
21,296.3076 DCR |
22.0080 EUR |
22.0080 EUR |
34.7020 EUR |
25.5950 EUR |
| 2020-12-02 |
21.2805 EUR |
1,459.7229 DCR |
20.9120 EUR |
19.7280 EUR |
22.1500 EUR |
21.6490 EUR |
| 2020-12-01 |
20.6785 EUR |
1,281.2764 DCR |
20.4210 EUR |
19.2330 EUR |
21.6060 EUR |
20.9360 EUR |
| 2020-11-30 |
20.2635 EUR |
3,053.4538 DCR |
20.0000 EUR |
19.0930 EUR |
21.0080 EUR |
20.5270 EUR |
| 2020-11-29 |
18.9215 EUR |
4,407.1303 DCR |
18.0900 EUR |
17.8830 EUR |
19.7820 EUR |
19.7530 EUR |
| 2020-11-28 |
18.2115 EUR |
8,783.2111 DCR |
18.1570 EUR |
16.6000 EUR |
20.0000 EUR |
18.2660 EUR |
| 2020-11-27 |
17.7970 EUR |
1,717.3624 DCR |
17.4440 EUR |
16.1800 EUR |
18.3020 EUR |
18.1500 EUR |
| 2020-11-26 |
17.2925 EUR |
3,182.4542 DCR |
17.3870 EUR |
14.5870 EUR |
17.7300 EUR |
17.1980 EUR |
| 2020-11-25 |
18.2975 EUR |
4,970.4724 DCR |
19.0220 EUR |
17.0030 EUR |
19.1220 EUR |
17.5730 EUR |
| 2020-11-24 |
18.5340 EUR |
5,802.1073 DCR |
18.1370 EUR |
17.7000 EUR |
19.1750 EUR |
18.9310 EUR |
| 2020-11-23 |
18.1970 EUR |
5,201.6038 DCR |
18.3130 EUR |
17.9420 EUR |
19.2500 EUR |
18.0810 EUR |
| 2020-11-22 |
19.4305 EUR |
6,173.1071 DCR |
20.2150 EUR |
17.1370 EUR |
20.3220 EUR |
18.6460 EUR |
| 2020-11-21 |
19.9955 EUR |
4,003.8045 DCR |
19.5210 EUR |
18.8290 EUR |
20.7680 EUR |
20.4700 EUR |
| 2020-11-20 |
18.5490 EUR |
6,573.7040 DCR |
17.6000 EUR |
17.2420 EUR |
19.8440 EUR |
19.4980 EUR |
| 2020-11-19 |
16.9970 EUR |
4,608.3521 DCR |
16.4420 EUR |
15.9190 EUR |
17.6400 EUR |
17.5520 EUR |
| 2020-11-18 |
16.1240 EUR |
12,809.3959 DCR |
15.8510 EUR |
14.8000 EUR |
17.7590 EUR |
16.3970 EUR |
| 2020-11-17 |
15.6380 EUR |
4,730.8780 DCR |
15.5760 EUR |
14.6500 EUR |
15.9600 EUR |
15.7000 EUR |
| 2020-11-16 |
15.8985 EUR |
4,670.8107 DCR |
16.2930 EUR |
15.3140 EUR |
16.3990 EUR |
15.5040 EUR |
| 2020-11-15 |
16.0665 EUR |
8,824.7359 DCR |
15.6440 EUR |
15.5600 EUR |
17.6810 EUR |
16.4890 EUR |
| 2020-11-14 |
16.1100 EUR |
2,060.4732 DCR |
16.5870 EUR |
14.6910 EUR |
16.6410 EUR |
15.6330 EUR |
| 2020-11-13 |
15.7125 EUR |
9,008.0940 DCR |
14.6750 EUR |
13.5000 EUR |
16.7500 EUR |
16.7500 EUR |