Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-15 |
14.0730 EUR |
1,217.9277 DCR |
14.1170 EUR |
13.1770 EUR |
14.1170 EUR |
14.0290 EUR |
| 2020-06-14 |
14.6890 EUR |
634.2142 DCR |
15.0000 EUR |
14.1710 EUR |
15.0030 EUR |
14.3780 EUR |
| 2020-06-13 |
15.1660 EUR |
454.9377 DCR |
15.3250 EUR |
14.8520 EUR |
15.3320 EUR |
15.0070 EUR |
| 2020-06-12 |
14.8885 EUR |
571.7136 DCR |
14.1770 EUR |
14.1770 EUR |
15.6000 EUR |
15.6000 EUR |
| 2020-06-11 |
14.6865 EUR |
1,299.1772 DCR |
15.2890 EUR |
13.7500 EUR |
15.8670 EUR |
14.0840 EUR |
| 2020-06-10 |
15.3325 EUR |
866.8725 DCR |
15.3650 EUR |
15.1090 EUR |
15.4700 EUR |
15.3000 EUR |
| 2020-06-09 |
15.4845 EUR |
919.0588 DCR |
15.5580 EUR |
15.1930 EUR |
15.6020 EUR |
15.4110 EUR |
| 2020-06-08 |
15.4650 EUR |
1,180.8619 DCR |
15.2900 EUR |
15.0940 EUR |
15.8680 EUR |
15.6400 EUR |
| 2020-06-07 |
15.2335 EUR |
1,020.6013 DCR |
15.3630 EUR |
14.7990 EUR |
15.4260 EUR |
15.1040 EUR |
| 2020-06-06 |
15.3810 EUR |
2,171.8653 DCR |
15.3300 EUR |
15.1150 EUR |
15.6650 EUR |
15.4320 EUR |
| 2020-06-05 |
15.8380 EUR |
3,709.5140 DCR |
16.1820 EUR |
15.1900 EUR |
16.6150 EUR |
15.4940 EUR |
| 2020-06-04 |
15.5445 EUR |
3,314.7814 DCR |
14.9410 EUR |
14.8850 EUR |
17.0000 EUR |
16.1480 EUR |
| 2020-06-03 |
14.8525 EUR |
2,628.9267 DCR |
15.0000 EUR |
14.4590 EUR |
16.0700 EUR |
14.7050 EUR |
| 2020-06-02 |
14.5050 EUR |
2,404.4826 DCR |
14.1210 EUR |
13.6680 EUR |
15.5070 EUR |
14.8890 EUR |
| 2020-06-01 |
13.7715 EUR |
1,415.3347 DCR |
13.2340 EUR |
13.2140 EUR |
14.3090 EUR |
14.3090 EUR |
| 2020-05-31 |
13.3125 EUR |
1,557.1293 DCR |
13.4810 EUR |
13.1440 EUR |
13.5780 EUR |
13.1440 EUR |
| 2020-05-30 |
13.2230 EUR |
562.9176 DCR |
13.1210 EUR |
12.8980 EUR |
13.4210 EUR |
13.3250 EUR |
| 2020-05-29 |
13.0675 EUR |
430.6089 DCR |
13.0360 EUR |
12.8910 EUR |
13.2130 EUR |
13.0990 EUR |
| 2020-05-28 |
13.0295 EUR |
507.0127 DCR |
13.0740 EUR |
12.8790 EUR |
13.1070 EUR |
12.9850 EUR |
| 2020-05-27 |
13.0820 EUR |
858.4315 DCR |
13.2660 EUR |
12.8910 EUR |
13.4070 EUR |
12.8980 EUR |
| 2020-05-26 |
13.1215 EUR |
1,296.8748 DCR |
13.0520 EUR |
12.5910 EUR |
13.1910 EUR |
13.1910 EUR |
| 2020-05-25 |
12.6600 EUR |
633.2637 DCR |
12.1540 EUR |
12.1540 EUR |
13.2220 EUR |
13.1660 EUR |
| 2020-05-24 |
12.5880 EUR |
1,822.7028 DCR |
12.8650 EUR |
12.2090 EUR |
13.0290 EUR |
12.3110 EUR |
| 2020-05-23 |
13.0325 EUR |
775.4911 DCR |
13.1600 EUR |
12.5770 EUR |
13.2840 EUR |
12.9050 EUR |
| 2020-05-22 |
12.5165 EUR |
1,076.6363 DCR |
12.0440 EUR |
12.0440 EUR |
13.3340 EUR |
12.9890 EUR |
| 2020-05-21 |
12.3695 EUR |
383.3426 DCR |
12.6490 EUR |
11.8810 EUR |
12.6530 EUR |
12.0900 EUR |
| 2020-05-20 |
12.7205 EUR |
291.6819 DCR |
12.9580 EUR |
12.2220 EUR |
12.9580 EUR |
12.4830 EUR |
| 2020-05-19 |
12.8390 EUR |
956.9723 DCR |
12.8370 EUR |
12.5820 EUR |
12.9000 EUR |
12.8410 EUR |
| 2020-05-18 |
13.1395 EUR |
554.2547 DCR |
13.3270 EUR |
12.7120 EUR |
13.5330 EUR |
12.9520 EUR |
| 2020-05-17 |
13.0795 EUR |
2,448.7863 DCR |
12.8320 EUR |
12.7190 EUR |
13.5860 EUR |
13.3270 EUR |
| 2020-05-16 |
12.6010 EUR |
566.2181 DCR |
12.2530 EUR |
12.2440 EUR |
12.9490 EUR |
12.9490 EUR |
| 2020-05-15 |
12.5890 EUR |
635.6288 DCR |
12.8610 EUR |
12.0000 EUR |
12.8610 EUR |
12.3170 EUR |
| 2020-05-14 |
12.7585 EUR |
1,203.7818 DCR |
12.5760 EUR |
11.5000 EUR |
13.0610 EUR |
12.9410 EUR |
| 2020-05-13 |
12.2890 EUR |
272.5533 DCR |
12.2200 EUR |
12.2070 EUR |
12.5710 EUR |
12.3580 EUR |
| 2020-05-12 |
11.8870 EUR |
545.7286 DCR |
11.8420 EUR |
11.8380 EUR |
12.2140 EUR |
11.9320 EUR |
| 2020-05-11 |
11.9890 EUR |
384.9079 DCR |
12.1060 EUR |
11.5000 EUR |
12.5490 EUR |
11.8720 EUR |
| 2020-05-10 |
12.8270 EUR |
466.3609 DCR |
13.4920 EUR |
11.7290 EUR |
13.4920 EUR |
12.1620 EUR |
| 2020-05-09 |
13.4620 EUR |
421.7218 DCR |
13.5250 EUR |
13.3990 EUR |
14.1010 EUR |
13.3990 EUR |
| 2020-05-08 |
13.8555 EUR |
1,152.8466 DCR |
14.1590 EUR |
13.5400 EUR |
14.1620 EUR |
13.5520 EUR |
| 2020-05-07 |
13.8960 EUR |
832.5613 DCR |
13.7320 EUR |
13.6910 EUR |
14.3060 EUR |
14.0600 EUR |
| 2020-05-06 |
14.0845 EUR |
1,073.3982 DCR |
13.9240 EUR |
13.8710 EUR |
14.7570 EUR |
14.2450 EUR |
| 2020-05-05 |
13.6355 EUR |
884.7274 DCR |
13.6400 EUR |
13.3490 EUR |
13.8000 EUR |
13.6310 EUR |
| 2020-05-04 |
13.3200 EUR |
278.0281 DCR |
13.1670 EUR |
12.6840 EUR |
14.0000 EUR |
13.4730 EUR |
| 2020-05-03 |
13.3270 EUR |
462.6451 DCR |
13.2980 EUR |
13.1360 EUR |
13.7630 EUR |
13.3560 EUR |
| 2020-05-02 |
13.0390 EUR |
236.1367 DCR |
12.9220 EUR |
12.8490 EUR |
13.2430 EUR |
13.1560 EUR |
| 2020-05-01 |
12.9160 EUR |
603.2778 DCR |
12.7560 EUR |
12.6990 EUR |
13.5190 EUR |
13.0760 EUR |
| 2020-04-30 |
12.5360 EUR |
807.7012 DCR |
12.9720 EUR |
11.9720 EUR |
13.3760 EUR |
12.1000 EUR |
| 2020-04-29 |
12.5805 EUR |
1,575.5255 DCR |
12.2450 EUR |
12.1250 EUR |
13.1250 EUR |
12.9160 EUR |
| 2020-04-28 |
12.1795 EUR |
282.9975 DCR |
12.2190 EUR |
12.0290 EUR |
12.2320 EUR |
12.1400 EUR |
| 2020-04-27 |
12.1435 EUR |
948.5649 DCR |
12.0910 EUR |
11.9700 EUR |
12.3690 EUR |
12.1960 EUR |