Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-23 |
9.8720 EUR |
3,839.4777 DCR |
10.1440 EUR |
9.6000 EUR |
10.2870 EUR |
9.6000 EUR |
| 2020-09-22 |
9.7161 EUR |
422.4330 DCR |
9.7198 EUR |
9.5605 EUR |
9.8795 EUR |
9.7124 EUR |
| 2020-09-21 |
10.1984 EUR |
1,261.7484 DCR |
10.6760 EUR |
9.4626 EUR |
10.8410 EUR |
9.7207 EUR |
| 2020-09-20 |
10.8240 EUR |
817.6990 DCR |
10.9380 EUR |
10.5450 EUR |
10.9780 EUR |
10.7100 EUR |
| 2020-09-19 |
10.9055 EUR |
316.7907 DCR |
10.7320 EUR |
10.7240 EUR |
11.2490 EUR |
11.0790 EUR |
| 2020-09-18 |
11.0295 EUR |
303.6418 DCR |
11.4800 EUR |
10.5790 EUR |
11.5730 EUR |
10.5790 EUR |
| 2020-09-17 |
11.7280 EUR |
722.3528 DCR |
11.8480 EUR |
11.5090 EUR |
12.0000 EUR |
11.6080 EUR |
| 2020-09-16 |
11.6895 EUR |
426.9929 DCR |
11.5000 EUR |
11.4030 EUR |
11.9520 EUR |
11.8790 EUR |
| 2020-09-15 |
11.7620 EUR |
515.8145 DCR |
11.8240 EUR |
11.6500 EUR |
12.0490 EUR |
11.7000 EUR |
| 2020-09-14 |
11.8115 EUR |
133.5595 DCR |
11.7210 EUR |
11.6640 EUR |
11.9130 EUR |
11.9020 EUR |
| 2020-09-13 |
12.0510 EUR |
670.1061 DCR |
12.4950 EUR |
11.5300 EUR |
12.5080 EUR |
11.6070 EUR |
| 2020-09-12 |
12.3610 EUR |
674.6859 DCR |
12.3020 EUR |
12.2230 EUR |
12.5420 EUR |
12.4200 EUR |
| 2020-09-11 |
12.3665 EUR |
445.4788 DCR |
12.4600 EUR |
11.6140 EUR |
12.5820 EUR |
12.2730 EUR |
| 2020-09-10 |
11.9860 EUR |
690.9904 DCR |
11.8250 EUR |
11.5810 EUR |
12.2220 EUR |
12.1470 EUR |
| 2020-09-09 |
11.5130 EUR |
249.0203 DCR |
11.3210 EUR |
11.3210 EUR |
11.8230 EUR |
11.7050 EUR |
| 2020-09-08 |
11.3395 EUR |
312.2512 DCR |
11.5310 EUR |
11.1200 EUR |
11.6460 EUR |
11.1480 EUR |
| 2020-09-07 |
11.5275 EUR |
476.2641 DCR |
11.6440 EUR |
10.9520 EUR |
11.7640 EUR |
11.4110 EUR |
| 2020-09-06 |
11.5240 EUR |
399.4311 DCR |
11.5160 EUR |
10.8800 EUR |
11.6730 EUR |
11.5320 EUR |
| 2020-09-05 |
11.6075 EUR |
1,272.3929 DCR |
11.9520 EUR |
11.0630 EUR |
12.2550 EUR |
11.2630 EUR |
| 2020-09-04 |
11.5695 EUR |
1,046.4584 DCR |
11.3100 EUR |
11.2590 EUR |
12.1640 EUR |
11.8290 EUR |
| 2020-09-03 |
12.2780 EUR |
1,563.5336 DCR |
13.3840 EUR |
11.1220 EUR |
13.4160 EUR |
11.1720 EUR |
| 2020-09-02 |
13.8145 EUR |
1,556.8570 DCR |
14.0870 EUR |
13.2620 EUR |
14.0870 EUR |
13.5420 EUR |
| 2020-09-01 |
14.3255 EUR |
1,076.4491 DCR |
14.4750 EUR |
14.0480 EUR |
14.8580 EUR |
14.1760 EUR |
| 2020-08-31 |
14.4955 EUR |
985.2153 DCR |
14.5150 EUR |
13.9850 EUR |
14.7720 EUR |
14.4760 EUR |
| 2020-08-30 |
14.4135 EUR |
939.9743 DCR |
14.3280 EUR |
14.3280 EUR |
15.2000 EUR |
14.4990 EUR |
| 2020-08-29 |
14.6040 EUR |
885.3627 DCR |
14.7310 EUR |
14.3210 EUR |
14.8220 EUR |
14.4770 EUR |
| 2020-08-28 |
14.4090 EUR |
1,186.1068 DCR |
14.1820 EUR |
14.1470 EUR |
15.1100 EUR |
14.6360 EUR |
| 2020-08-27 |
14.5775 EUR |
1,283.5514 DCR |
15.0570 EUR |
13.8310 EUR |
15.0650 EUR |
14.0980 EUR |
| 2020-08-26 |
15.0290 EUR |
1,185.8387 DCR |
14.8570 EUR |
14.7650 EUR |
15.3270 EUR |
15.2010 EUR |
| 2020-08-25 |
15.5900 EUR |
1,892.0257 DCR |
16.2900 EUR |
14.1220 EUR |
16.5450 EUR |
14.8900 EUR |
| 2020-08-24 |
16.4670 EUR |
3,153.2074 DCR |
16.7340 EUR |
15.7690 EUR |
16.7340 EUR |
16.2000 EUR |
| 2020-08-23 |
17.4385 EUR |
2,498.3869 DCR |
18.1400 EUR |
16.3190 EUR |
18.3860 EUR |
16.7370 EUR |
| 2020-08-22 |
16.4240 EUR |
15,258.0474 DCR |
15.0000 EUR |
15.0000 EUR |
20.3680 EUR |
17.8480 EUR |
| 2020-08-21 |
14.7550 EUR |
5,801.6966 DCR |
14.5100 EUR |
14.3610 EUR |
16.2150 EUR |
15.0000 EUR |
| 2020-08-20 |
14.2385 EUR |
2,094.7089 DCR |
13.9770 EUR |
13.8620 EUR |
14.5470 EUR |
14.5000 EUR |
| 2020-08-19 |
14.1685 EUR |
554.4196 DCR |
14.2600 EUR |
13.5950 EUR |
14.3170 EUR |
14.0770 EUR |
| 2020-08-18 |
14.5715 EUR |
950.0791 DCR |
14.9700 EUR |
14.1590 EUR |
15.2440 EUR |
14.1730 EUR |
| 2020-08-17 |
14.8945 EUR |
2,339.2689 DCR |
14.7700 EUR |
14.5080 EUR |
15.2360 EUR |
15.0190 EUR |
| 2020-08-16 |
14.4760 EUR |
833.9401 DCR |
14.1480 EUR |
14.1400 EUR |
15.1160 EUR |
14.8040 EUR |
| 2020-08-15 |
14.2200 EUR |
904.1096 DCR |
14.2870 EUR |
13.9550 EUR |
14.6500 EUR |
14.1530 EUR |
| 2020-08-14 |
14.3400 EUR |
1,502.6108 DCR |
14.2500 EUR |
14.0440 EUR |
14.6070 EUR |
14.4300 EUR |
| 2020-08-13 |
13.7690 EUR |
1,730.1547 DCR |
13.5170 EUR |
13.2860 EUR |
14.0210 EUR |
14.0210 EUR |
| 2020-08-12 |
13.5000 EUR |
1,077.2744 DCR |
13.5300 EUR |
13.1180 EUR |
13.6800 EUR |
13.4700 EUR |
| 2020-08-11 |
13.8880 EUR |
1,583.7393 DCR |
14.2990 EUR |
13.1990 EUR |
14.2990 EUR |
13.4770 EUR |
| 2020-08-10 |
14.0680 EUR |
1,978.2061 DCR |
14.0000 EUR |
13.7050 EUR |
14.3420 EUR |
14.1360 EUR |
| 2020-08-09 |
13.9310 EUR |
1,233.9486 DCR |
13.8290 EUR |
13.6670 EUR |
14.0330 EUR |
14.0330 EUR |
| 2020-08-08 |
13.8470 EUR |
451.5467 DCR |
13.7650 EUR |
13.6610 EUR |
13.9980 EUR |
13.9290 EUR |
| 2020-08-07 |
13.7070 EUR |
1,513.1919 DCR |
13.7280 EUR |
13.2570 EUR |
14.0000 EUR |
13.6860 EUR |
| 2020-08-06 |
13.8875 EUR |
698.5236 DCR |
13.9060 EUR |
13.8020 EUR |
14.1660 EUR |
13.8690 EUR |
| 2020-08-05 |
13.9255 EUR |
1,138.9283 DCR |
13.8040 EUR |
13.4300 EUR |
14.0470 EUR |
14.0470 EUR |