Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-12 |
14.1525 EUR |
3,842.6906 DCR |
13.7240 EUR |
12.8110 EUR |
14.9320 EUR |
14.5810 EUR |
| 2020-11-11 |
13.3635 EUR |
6,350.2982 DCR |
13.0360 EUR |
12.0330 EUR |
13.7920 EUR |
13.6910 EUR |
| 2020-11-10 |
13.5095 EUR |
3,542.6217 DCR |
13.9000 EUR |
12.6850 EUR |
14.0560 EUR |
13.1190 EUR |
| 2020-11-09 |
14.1100 EUR |
3,378.8733 DCR |
14.3120 EUR |
13.4120 EUR |
15.5000 EUR |
13.9080 EUR |
| 2020-11-08 |
13.6765 EUR |
12,487.1989 DCR |
13.0340 EUR |
12.7390 EUR |
15.3430 EUR |
14.3190 EUR |
| 2020-11-07 |
12.7900 EUR |
6,058.2261 DCR |
12.4530 EUR |
12.2590 EUR |
13.9340 EUR |
13.1270 EUR |
| 2020-11-06 |
12.4050 EUR |
2,426.4227 DCR |
12.2130 EUR |
11.9440 EUR |
12.7870 EUR |
12.5970 EUR |
| 2020-11-05 |
11.5805 EUR |
2,425.6224 DCR |
11.0880 EUR |
10.6520 EUR |
12.8700 EUR |
12.0730 EUR |
| 2020-11-04 |
10.8845 EUR |
5,194.7936 DCR |
10.6770 EUR |
10.5030 EUR |
11.6000 EUR |
11.0920 EUR |
| 2020-11-03 |
10.2755 EUR |
970.7077 DCR |
10.0930 EUR |
9.9724 EUR |
10.6210 EUR |
10.4580 EUR |
| 2020-11-02 |
10.4435 EUR |
1,974.1406 DCR |
10.7300 EUR |
10.0670 EUR |
10.8330 EUR |
10.1570 EUR |
| 2020-11-01 |
10.5820 EUR |
914.2216 DCR |
10.5930 EUR |
10.3890 EUR |
10.8230 EUR |
10.5710 EUR |
| 2020-10-31 |
10.5785 EUR |
1,286.3146 DCR |
10.4310 EUR |
10.0750 EUR |
10.8030 EUR |
10.7260 EUR |
| 2020-10-30 |
10.2460 EUR |
1,766.0968 DCR |
10.3100 EUR |
9.7661 EUR |
10.6190 EUR |
10.1820 EUR |
| 2020-10-29 |
10.2210 EUR |
812.4110 DCR |
10.2070 EUR |
9.9847 EUR |
10.2920 EUR |
10.2350 EUR |
| 2020-10-28 |
10.3180 EUR |
841.6703 DCR |
10.5200 EUR |
9.8000 EUR |
10.5200 EUR |
10.1160 EUR |
| 2020-10-27 |
10.4085 EUR |
844.1744 DCR |
10.4140 EUR |
10.1000 EUR |
10.6590 EUR |
10.4030 EUR |
| 2020-10-26 |
10.5230 EUR |
2,338.1494 DCR |
10.6750 EUR |
10.0440 EUR |
10.8550 EUR |
10.3710 EUR |
| 2020-10-25 |
10.6100 EUR |
580.3781 DCR |
10.6240 EUR |
10.3680 EUR |
10.8060 EUR |
10.5960 EUR |
| 2020-10-24 |
10.6855 EUR |
1,312.2564 DCR |
10.6080 EUR |
10.5270 EUR |
11.9000 EUR |
10.7630 EUR |
| 2020-10-23 |
10.9380 EUR |
2,182.2908 DCR |
11.2510 EUR |
10.3770 EUR |
11.2510 EUR |
10.6250 EUR |
| 2020-10-22 |
10.8720 EUR |
3,228.6188 DCR |
10.5800 EUR |
10.5800 EUR |
11.6700 EUR |
11.1640 EUR |
| 2020-10-21 |
10.3610 EUR |
967.3276 DCR |
10.0030 EUR |
9.9921 EUR |
10.8250 EUR |
10.7190 EUR |
| 2020-10-20 |
10.2094 EUR |
1,034.9701 DCR |
10.4470 EUR |
9.8500 EUR |
11.3910 EUR |
9.9717 EUR |
| 2020-10-19 |
10.3315 EUR |
804.9316 DCR |
10.3010 EUR |
10.2560 EUR |
10.4960 EUR |
10.3620 EUR |
| 2020-10-18 |
10.4845 EUR |
908.9566 DCR |
10.6710 EUR |
10.2430 EUR |
10.7640 EUR |
10.2980 EUR |
| 2020-10-17 |
10.4935 EUR |
6,125.8600 DCR |
10.4840 EUR |
10.4840 EUR |
11.6070 EUR |
10.5030 EUR |
| 2020-10-16 |
10.1823 EUR |
3,979.5778 DCR |
9.8556 EUR |
9.5367 EUR |
10.7000 EUR |
10.5090 EUR |
| 2020-10-15 |
9.8272 EUR |
995.3359 DCR |
9.8518 EUR |
9.5591 EUR |
9.8803 EUR |
9.8026 EUR |
| 2020-10-14 |
10.0443 EUR |
277.7237 DCR |
10.2080 EUR |
9.8806 EUR |
10.2410 EUR |
9.8806 EUR |
| 2020-10-13 |
10.3295 EUR |
372.1161 DCR |
10.4030 EUR |
10.1380 EUR |
10.4030 EUR |
10.2560 EUR |
| 2020-10-12 |
10.4320 EUR |
1,343.0940 DCR |
10.4650 EUR |
10.0440 EUR |
10.4650 EUR |
10.3990 EUR |
| 2020-10-11 |
10.3710 EUR |
308.2281 DCR |
10.4000 EUR |
10.2990 EUR |
10.6010 EUR |
10.3420 EUR |
| 2020-10-10 |
10.4550 EUR |
794.0742 DCR |
10.5000 EUR |
10.3310 EUR |
11.9890 EUR |
10.4100 EUR |
| 2020-10-09 |
10.0811 EUR |
1,851.0710 DCR |
9.7922 EUR |
9.7809 EUR |
10.4030 EUR |
10.3700 EUR |
| 2020-10-08 |
9.7540 EUR |
696.4222 DCR |
9.6134 EUR |
9.5740 EUR |
10.5000 EUR |
9.8946 EUR |
| 2020-10-07 |
9.5755 EUR |
353.9869 DCR |
9.5344 EUR |
9.4829 EUR |
9.6583 EUR |
9.6166 EUR |
| 2020-10-06 |
9.6285 EUR |
635.4447 DCR |
9.7390 EUR |
9.5001 EUR |
9.8304 EUR |
9.5179 EUR |
| 2020-10-05 |
9.6967 EUR |
486.0939 DCR |
9.6975 EUR |
9.5801 EUR |
9.7457 EUR |
9.6959 EUR |
| 2020-10-04 |
9.8153 EUR |
841.9074 DCR |
9.9349 EUR |
9.5548 EUR |
9.9474 EUR |
9.6957 EUR |
| 2020-10-03 |
9.8656 EUR |
355.8435 DCR |
9.7617 EUR |
9.7617 EUR |
9.9810 EUR |
9.9694 EUR |
| 2020-10-02 |
9.9462 EUR |
792.0987 DCR |
9.9153 EUR |
9.6335 EUR |
10.1330 EUR |
9.9771 EUR |
| 2020-10-01 |
10.0260 EUR |
1,724.6701 DCR |
10.0440 EUR |
9.7388 EUR |
10.3900 EUR |
10.0080 EUR |
| 2020-09-30 |
10.0089 EUR |
1,544.6338 DCR |
10.0340 EUR |
9.8926 EUR |
10.1130 EUR |
9.9838 EUR |
| 2020-09-29 |
10.1470 EUR |
1,010.6532 DCR |
10.1500 EUR |
9.9511 EUR |
10.2580 EUR |
10.1440 EUR |
| 2020-09-28 |
10.2080 EUR |
1,160.9554 DCR |
10.2600 EUR |
10.1420 EUR |
10.3600 EUR |
10.1560 EUR |
| 2020-09-27 |
10.3235 EUR |
452.7063 DCR |
10.3970 EUR |
10.1120 EUR |
10.4640 EUR |
10.2500 EUR |
| 2020-09-26 |
10.3645 EUR |
180.1385 DCR |
10.3430 EUR |
10.2530 EUR |
10.5860 EUR |
10.3860 EUR |
| 2020-09-25 |
10.3540 EUR |
1,566.8797 DCR |
10.1580 EUR |
9.8291 EUR |
10.5530 EUR |
10.5500 EUR |
| 2020-09-24 |
9.7720 EUR |
1,602.0193 DCR |
9.5000 EUR |
9.4800 EUR |
10.0490 EUR |
10.0440 EUR |