Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-26 |
12.0360 EUR |
255.9137 DCR |
11.8630 EUR |
11.7430 EUR |
12.2090 EUR |
12.2090 EUR |
| 2020-04-25 |
11.7125 EUR |
433.2749 DCR |
11.5170 EUR |
11.4460 EUR |
11.9080 EUR |
11.9080 EUR |
| 2020-04-24 |
11.6230 EUR |
447.8319 DCR |
11.6890 EUR |
11.3880 EUR |
11.7460 EUR |
11.5570 EUR |
| 2020-04-23 |
11.4750 EUR |
132.5776 DCR |
11.2300 EUR |
11.1650 EUR |
11.7200 EUR |
11.7200 EUR |
| 2020-04-22 |
11.1015 EUR |
559.6259 DCR |
10.8900 EUR |
10.8900 EUR |
11.3750 EUR |
11.3130 EUR |
| 2020-04-21 |
11.0510 EUR |
73.5739 DCR |
11.1800 EUR |
10.9220 EUR |
11.2080 EUR |
10.9220 EUR |
| 2020-04-20 |
11.3345 EUR |
146.8012 DCR |
11.5770 EUR |
10.9350 EUR |
11.6410 EUR |
11.0920 EUR |
| 2020-04-19 |
11.7590 EUR |
66.0182 DCR |
11.9120 EUR |
11.4340 EUR |
11.9120 EUR |
11.6060 EUR |
| 2020-04-18 |
11.6455 EUR |
206.8771 DCR |
11.4350 EUR |
11.3740 EUR |
11.8560 EUR |
11.8560 EUR |
| 2020-04-17 |
11.4530 EUR |
209.2887 DCR |
11.4150 EUR |
11.3600 EUR |
11.5740 EUR |
11.4910 EUR |
| 2020-04-16 |
11.1740 EUR |
391.6424 DCR |
10.6630 EUR |
10.6630 EUR |
11.9120 EUR |
11.6850 EUR |
| 2020-04-15 |
10.9320 EUR |
69.6398 DCR |
11.0940 EUR |
10.7620 EUR |
11.1880 EUR |
10.7700 EUR |
| 2020-04-14 |
10.9480 EUR |
344.4982 DCR |
10.9640 EUR |
10.9030 EUR |
11.1080 EUR |
10.9320 EUR |
| 2020-04-13 |
10.8860 EUR |
117.2449 DCR |
10.6690 EUR |
10.6690 EUR |
11.1030 EUR |
11.1030 EUR |
| 2020-04-12 |
11.0535 EUR |
964.2735 DCR |
10.9510 EUR |
10.8560 EUR |
11.5650 EUR |
11.1560 EUR |
| 2020-04-11 |
11.0400 EUR |
61.5526 DCR |
11.0440 EUR |
10.8350 EUR |
11.1430 EUR |
11.0360 EUR |
| 2020-04-10 |
11.4045 EUR |
591.6396 DCR |
11.7690 EUR |
10.7590 EUR |
11.7690 EUR |
11.0400 EUR |
| 2020-04-09 |
11.7505 EUR |
761.2504 DCR |
11.8130 EUR |
11.5600 EUR |
11.8130 EUR |
11.6880 EUR |
| 2020-04-08 |
11.5955 EUR |
765.4094 DCR |
11.4000 EUR |
11.4000 EUR |
11.8380 EUR |
11.7910 EUR |
| 2020-04-07 |
11.6570 EUR |
522.2902 DCR |
11.9040 EUR |
11.2430 EUR |
12.0000 EUR |
11.4100 EUR |
| 2020-04-06 |
11.3575 EUR |
450.3390 DCR |
10.9240 EUR |
10.9200 EUR |
11.8640 EUR |
11.7910 EUR |
| 2020-04-05 |
10.9450 EUR |
142.5133 DCR |
11.0640 EUR |
10.8260 EUR |
11.2560 EUR |
10.8260 EUR |
| 2020-04-04 |
10.9930 EUR |
227.4409 DCR |
10.9090 EUR |
10.6800 EUR |
11.2330 EUR |
11.0770 EUR |
| 2020-04-03 |
10.8835 EUR |
323.2127 DCR |
10.9050 EUR |
10.6800 EUR |
11.1880 EUR |
10.8620 EUR |
| 2020-04-02 |
10.7340 EUR |
290.2229 DCR |
10.4540 EUR |
10.4430 EUR |
11.3820 EUR |
11.0140 EUR |
| 2020-04-01 |
10.4410 EUR |
102.8605 DCR |
10.2900 EUR |
10.1620 EUR |
10.5920 EUR |
10.5920 EUR |
| 2020-03-31 |
10.5040 EUR |
340.4494 DCR |
10.6100 EUR |
10.2150 EUR |
10.8340 EUR |
10.3980 EUR |
| 2020-03-30 |
9.8709 EUR |
431.7466 DCR |
9.4917 EUR |
9.3218 EUR |
10.2500 EUR |
10.2500 EUR |
| 2020-03-29 |
9.5104 EUR |
125.7547 DCR |
9.8502 EUR |
9.1230 EUR |
9.8570 EUR |
9.1706 EUR |
| 2020-03-28 |
9.9372 EUR |
925.6538 DCR |
9.9800 EUR |
9.5310 EUR |
9.9949 EUR |
9.8943 EUR |
| 2020-03-27 |
10.7200 EUR |
2,145.4685 DCR |
11.2100 EUR |
10.2300 EUR |
11.4000 EUR |
10.2300 EUR |
| 2020-03-26 |
10.8560 EUR |
108.0946 DCR |
11.0300 EUR |
10.4820 EUR |
11.0300 EUR |
10.6820 EUR |
| 2020-03-25 |
10.8785 EUR |
378.7605 DCR |
10.8170 EUR |
10.5800 EUR |
11.1520 EUR |
10.9400 EUR |
| 2020-03-24 |
10.9665 EUR |
1,342.7433 DCR |
11.1290 EUR |
10.5610 EUR |
11.1750 EUR |
10.8040 EUR |
| 2020-03-23 |
10.7700 EUR |
2,536.3547 DCR |
10.6950 EUR |
10.1320 EUR |
11.0160 EUR |
10.8450 EUR |
| 2020-03-22 |
10.4670 EUR |
6,364.2979 DCR |
10.1690 EUR |
10.1690 EUR |
12.7770 EUR |
10.7650 EUR |
| 2020-03-21 |
10.4670 EUR |
394.6459 DCR |
10.7280 EUR |
9.8520 EUR |
10.7370 EUR |
10.2060 EUR |
| 2020-03-20 |
10.6905 EUR |
206.1954 DCR |
10.8450 EUR |
9.4882 EUR |
12.1570 EUR |
10.5360 EUR |
| 2020-03-19 |
10.1645 EUR |
604.2062 DCR |
9.1309 EUR |
9.1309 EUR |
11.4770 EUR |
11.1980 EUR |
| 2020-03-18 |
9.0472 EUR |
196.2710 DCR |
8.9875 EUR |
8.4767 EUR |
9.2937 EUR |
9.1069 EUR |
| 2020-03-17 |
8.7986 EUR |
477.7258 DCR |
8.6503 EUR |
8.4289 EUR |
9.2773 EUR |
8.9468 EUR |
| 2020-03-16 |
8.8587 EUR |
1,476.2373 DCR |
9.3556 EUR |
7.7200 EUR |
9.3591 EUR |
8.3618 EUR |
| 2020-03-15 |
9.8863 EUR |
227.9210 DCR |
9.8345 EUR |
9.8140 EUR |
10.7710 EUR |
9.9381 EUR |
| 2020-03-14 |
9.6935 EUR |
410.4794 DCR |
9.7517 EUR |
9.5307 EUR |
10.5500 EUR |
9.6352 EUR |
| 2020-03-13 |
8.9124 EUR |
158.8864 DCR |
8.3936 EUR |
8.0423 EUR |
10.2810 EUR |
9.4312 EUR |
| 2020-03-12 |
11.7515 EUR |
599.0278 DCR |
13.6330 EUR |
9.7012 EUR |
13.6330 EUR |
9.8700 EUR |
| 2020-03-11 |
14.3235 EUR |
446.1701 DCR |
14.6000 EUR |
13.6900 EUR |
14.6000 EUR |
14.0470 EUR |
| 2020-03-10 |
14.4880 EUR |
145.4341 DCR |
14.4580 EUR |
14.2980 EUR |
14.8330 EUR |
14.5180 EUR |
| 2020-03-09 |
13.9045 EUR |
322.8303 DCR |
14.1670 EUR |
13.4050 EUR |
14.5650 EUR |
13.6420 EUR |
| 2020-03-08 |
15.3460 EUR |
449.4552 DCR |
16.2670 EUR |
14.4250 EUR |
16.2730 EUR |
14.4250 EUR |