Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-04 |
14.1145 EUR |
1,025.7876 DCR |
14.3220 EUR |
13.6080 EUR |
14.5650 EUR |
13.9070 EUR |
| 2020-08-03 |
13.7745 EUR |
1,777.3483 DCR |
13.3460 EUR |
13.3440 EUR |
14.8590 EUR |
14.2030 EUR |
| 2020-08-02 |
13.9930 EUR |
1,007.7743 DCR |
14.6840 EUR |
13.2410 EUR |
14.7840 EUR |
13.3020 EUR |
| 2020-08-01 |
13.9095 EUR |
2,237.0010 DCR |
13.0040 EUR |
12.9580 EUR |
14.8150 EUR |
14.8150 EUR |
| 2020-07-31 |
13.0110 EUR |
511.7384 DCR |
13.0940 EUR |
12.9280 EUR |
13.3700 EUR |
12.9280 EUR |
| 2020-07-30 |
13.1215 EUR |
2,482.7452 DCR |
13.1680 EUR |
12.7860 EUR |
13.2550 EUR |
13.0750 EUR |
| 2020-07-29 |
13.0255 EUR |
344.3641 DCR |
13.0580 EUR |
12.8680 EUR |
13.2040 EUR |
12.9930 EUR |
| 2020-07-28 |
12.8175 EUR |
2,830.8622 DCR |
12.5820 EUR |
12.4000 EUR |
13.2950 EUR |
13.0530 EUR |
| 2020-07-27 |
12.7245 EUR |
1,222.4365 DCR |
12.8440 EUR |
12.2010 EUR |
12.9770 EUR |
12.6050 EUR |
| 2020-07-26 |
13.0070 EUR |
1,728.4048 DCR |
13.2430 EUR |
12.7140 EUR |
13.9850 EUR |
12.7710 EUR |
| 2020-07-25 |
13.2060 EUR |
412.4108 DCR |
13.2170 EUR |
13.1910 EUR |
13.5030 EUR |
13.1950 EUR |
| 2020-07-24 |
13.4420 EUR |
1,072.1408 DCR |
13.6860 EUR |
13.1390 EUR |
13.6860 EUR |
13.1980 EUR |
| 2020-07-23 |
13.8035 EUR |
809.7742 DCR |
13.9250 EUR |
13.4970 EUR |
13.9250 EUR |
13.6820 EUR |
| 2020-07-22 |
13.7610 EUR |
581.8491 DCR |
13.6950 EUR |
13.4270 EUR |
13.8490 EUR |
13.8270 EUR |
| 2020-07-21 |
13.4680 EUR |
539.0691 DCR |
13.5050 EUR |
13.3630 EUR |
13.7010 EUR |
13.4310 EUR |
| 2020-07-20 |
13.4990 EUR |
605.3106 DCR |
13.5320 EUR |
13.3260 EUR |
13.6080 EUR |
13.4660 EUR |
| 2020-07-19 |
13.5095 EUR |
125.6567 DCR |
13.5310 EUR |
13.2210 EUR |
13.5310 EUR |
13.4880 EUR |
| 2020-07-18 |
13.4740 EUR |
298.1644 DCR |
13.3180 EUR |
13.2200 EUR |
13.6800 EUR |
13.6300 EUR |
| 2020-07-17 |
13.3835 EUR |
109.9776 DCR |
13.5070 EUR |
13.2600 EUR |
13.5070 EUR |
13.2600 EUR |
| 2020-07-16 |
13.6090 EUR |
626.5049 DCR |
13.7110 EUR |
13.2250 EUR |
13.8230 EUR |
13.5070 EUR |
| 2020-07-15 |
13.7850 EUR |
1,167.8759 DCR |
13.8000 EUR |
13.5080 EUR |
13.9770 EUR |
13.7700 EUR |
| 2020-07-14 |
13.2930 EUR |
943.5910 DCR |
13.1320 EUR |
12.8490 EUR |
13.5360 EUR |
13.4540 EUR |
| 2020-07-13 |
13.4895 EUR |
811.1863 DCR |
13.7670 EUR |
12.8330 EUR |
13.8650 EUR |
13.2120 EUR |
| 2020-07-12 |
13.8820 EUR |
616.5377 DCR |
13.9800 EUR |
13.5800 EUR |
14.0780 EUR |
13.7840 EUR |
| 2020-07-11 |
13.8915 EUR |
606.0362 DCR |
13.8790 EUR |
13.7350 EUR |
14.1200 EUR |
13.9040 EUR |
| 2020-07-10 |
14.1315 EUR |
911.5320 DCR |
14.3200 EUR |
13.7240 EUR |
14.6410 EUR |
13.9430 EUR |
| 2020-07-09 |
13.9620 EUR |
1,236.3299 DCR |
13.6710 EUR |
13.3050 EUR |
14.5440 EUR |
14.2530 EUR |
| 2020-07-08 |
13.5245 EUR |
1,582.4673 DCR |
13.5010 EUR |
13.4060 EUR |
13.7700 EUR |
13.5480 EUR |
| 2020-07-07 |
13.2125 EUR |
900.1621 DCR |
13.0480 EUR |
12.8110 EUR |
13.4460 EUR |
13.3770 EUR |
| 2020-07-06 |
12.7595 EUR |
648.3659 DCR |
12.5830 EUR |
12.4950 EUR |
13.0470 EUR |
12.9360 EUR |
| 2020-07-05 |
12.5215 EUR |
540.9556 DCR |
12.4500 EUR |
12.1970 EUR |
12.6060 EUR |
12.5930 EUR |
| 2020-07-04 |
12.3290 EUR |
479.1563 DCR |
12.2080 EUR |
12.2080 EUR |
12.5450 EUR |
12.4500 EUR |
| 2020-07-03 |
12.3350 EUR |
326.5982 DCR |
12.4900 EUR |
12.1570 EUR |
12.5260 EUR |
12.1800 EUR |
| 2020-07-02 |
12.6285 EUR |
694.0658 DCR |
12.7570 EUR |
12.3180 EUR |
12.8820 EUR |
12.5000 EUR |
| 2020-07-01 |
12.5750 EUR |
504.6743 DCR |
12.5550 EUR |
12.4860 EUR |
12.7390 EUR |
12.5950 EUR |
| 2020-06-30 |
12.5345 EUR |
224.2072 DCR |
12.4850 EUR |
12.4750 EUR |
12.8250 EUR |
12.5840 EUR |
| 2020-06-29 |
12.7325 EUR |
498.3950 DCR |
12.7870 EUR |
12.4370 EUR |
12.7870 EUR |
12.6780 EUR |
| 2020-06-28 |
12.6625 EUR |
1,062.1325 DCR |
12.5500 EUR |
12.3920 EUR |
12.9520 EUR |
12.7750 EUR |
| 2020-06-27 |
12.8270 EUR |
444.3161 DCR |
13.1040 EUR |
12.4220 EUR |
13.2920 EUR |
12.5500 EUR |
| 2020-06-26 |
13.3850 EUR |
699.6210 DCR |
13.5500 EUR |
12.9780 EUR |
13.5680 EUR |
13.2200 EUR |
| 2020-06-25 |
13.6545 EUR |
176.1194 DCR |
13.8150 EUR |
13.4790 EUR |
14.0310 EUR |
13.4940 EUR |
| 2020-06-24 |
14.1300 EUR |
1,232.1990 DCR |
14.2310 EUR |
13.7260 EUR |
14.3380 EUR |
14.0290 EUR |
| 2020-06-23 |
14.1295 EUR |
1,429.8951 DCR |
14.0250 EUR |
14.0250 EUR |
15.8490 EUR |
14.2340 EUR |
| 2020-06-22 |
13.8275 EUR |
661.8989 DCR |
13.7500 EUR |
13.7410 EUR |
14.0300 EUR |
13.9050 EUR |
| 2020-06-21 |
13.7670 EUR |
363.3714 DCR |
13.7780 EUR |
13.5100 EUR |
13.8240 EUR |
13.7560 EUR |
| 2020-06-20 |
13.7595 EUR |
536.2200 DCR |
13.7600 EUR |
13.6270 EUR |
13.9350 EUR |
13.7590 EUR |
| 2020-06-19 |
13.6470 EUR |
996.8364 DCR |
13.5610 EUR |
13.2940 EUR |
13.9360 EUR |
13.7330 EUR |
| 2020-06-18 |
13.7160 EUR |
958.8668 DCR |
13.8770 EUR |
13.3710 EUR |
13.9250 EUR |
13.5550 EUR |
| 2020-06-17 |
14.0000 EUR |
413.3596 DCR |
14.1170 EUR |
13.6970 EUR |
14.2570 EUR |
13.8830 EUR |
| 2020-06-16 |
13.9690 EUR |
738.2220 DCR |
13.9340 EUR |
13.7280 EUR |
14.1420 EUR |
14.0040 EUR |