Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-07 |
16.7080 EUR |
154.4593 DCR |
16.7340 EUR |
15.9870 EUR |
17.3190 EUR |
16.6820 EUR |
| 2020-03-06 |
16.7930 EUR |
262.7856 DCR |
16.8770 EUR |
16.5980 EUR |
16.9200 EUR |
16.7090 EUR |
| 2020-03-05 |
17.0570 EUR |
220.9060 DCR |
17.2070 EUR |
16.9070 EUR |
17.7440 EUR |
16.9070 EUR |
| 2020-03-04 |
17.1420 EUR |
168.8562 DCR |
17.1920 EUR |
16.5930 EUR |
17.1920 EUR |
17.0920 EUR |
| 2020-03-03 |
16.5485 EUR |
93.5775 DCR |
16.4550 EUR |
16.1100 EUR |
16.6420 EUR |
16.6420 EUR |
| 2020-03-02 |
16.0190 EUR |
900.6558 DCR |
15.6120 EUR |
15.5950 EUR |
16.4590 EUR |
16.4260 EUR |
| 2020-03-01 |
15.6210 EUR |
128.9065 DCR |
15.7280 EUR |
15.4350 EUR |
15.9430 EUR |
15.5140 EUR |
| 2020-02-29 |
15.8385 EUR |
298.4289 DCR |
15.8110 EUR |
15.6160 EUR |
16.0140 EUR |
15.8660 EUR |
| 2020-02-28 |
16.0550 EUR |
247.8020 DCR |
16.3550 EUR |
15.1220 EUR |
16.5350 EUR |
15.7550 EUR |
| 2020-02-27 |
16.2915 EUR |
281.3799 DCR |
16.3940 EUR |
16.1890 EUR |
16.9770 EUR |
16.1890 EUR |
| 2020-02-26 |
17.1240 EUR |
380.0461 DCR |
17.2180 EUR |
15.2500 EUR |
17.4500 EUR |
17.0300 EUR |
| 2020-02-25 |
19.0895 EUR |
316.5959 DCR |
19.6940 EUR |
18.3210 EUR |
19.6940 EUR |
18.4850 EUR |
| 2020-02-24 |
19.8135 EUR |
585.1005 DCR |
19.8250 EUR |
18.9770 EUR |
20.5070 EUR |
19.8020 EUR |
| 2020-02-23 |
19.5845 EUR |
69.2245 DCR |
19.2630 EUR |
19.2630 EUR |
19.9650 EUR |
19.9060 EUR |
| 2020-02-22 |
18.2945 EUR |
146.5021 DCR |
17.5000 EUR |
17.5000 EUR |
19.3490 EUR |
19.0890 EUR |
| 2020-02-21 |
18.7900 EUR |
122.1929 DCR |
19.0870 EUR |
18.4930 EUR |
19.1880 EUR |
18.4930 EUR |
| 2020-02-20 |
18.5005 EUR |
122.1146 DCR |
18.0000 EUR |
17.8070 EUR |
19.0010 EUR |
19.0010 EUR |
| 2020-02-19 |
17.3990 EUR |
154.7088 DCR |
19.5480 EUR |
15.2500 EUR |
19.8110 EUR |
15.2500 EUR |
| 2020-02-18 |
19.2570 EUR |
946.8018 DCR |
18.8430 EUR |
18.7020 EUR |
19.8500 EUR |
19.6710 EUR |
| 2020-02-17 |
18.9595 EUR |
267.5919 DCR |
19.5890 EUR |
17.3960 EUR |
19.5890 EUR |
18.3300 EUR |
| 2020-02-16 |
19.6045 EUR |
72.4725 DCR |
19.7850 EUR |
19.1580 EUR |
20.5880 EUR |
19.4240 EUR |
| 2020-02-15 |
20.8460 EUR |
664.6168 DCR |
21.9710 EUR |
19.7210 EUR |
22.0700 EUR |
19.7210 EUR |
| 2020-02-14 |
22.3890 EUR |
608.1649 DCR |
22.8070 EUR |
21.2480 EUR |
22.8070 EUR |
21.9710 EUR |
| 2020-02-13 |
22.0180 EUR |
1,649.7896 DCR |
21.3220 EUR |
20.5390 EUR |
22.9740 EUR |
22.7140 EUR |
| 2020-02-12 |
20.4795 EUR |
253.8601 DCR |
20.1820 EUR |
20.0430 EUR |
20.9340 EUR |
20.7770 EUR |
| 2020-02-11 |
19.5525 EUR |
218.7516 DCR |
19.2240 EUR |
18.8460 EUR |
20.1690 EUR |
19.8810 EUR |
| 2020-02-10 |
19.3985 EUR |
254.4238 DCR |
19.3390 EUR |
18.6450 EUR |
19.4620 EUR |
19.4580 EUR |
| 2020-02-09 |
19.6480 EUR |
347.3872 DCR |
19.3390 EUR |
19.2640 EUR |
19.9570 EUR |
19.9570 EUR |
| 2020-02-08 |
19.5245 EUR |
354.4775 DCR |
19.6410 EUR |
19.2340 EUR |
19.7980 EUR |
19.4080 EUR |
| 2020-02-07 |
19.7075 EUR |
1,021.0249 DCR |
19.7150 EUR |
19.3110 EUR |
19.9550 EUR |
19.7000 EUR |
| 2020-02-06 |
18.8555 EUR |
524.0304 DCR |
18.3990 EUR |
18.3990 EUR |
19.5700 EUR |
19.3120 EUR |
| 2020-02-05 |
18.2085 EUR |
381.7109 DCR |
17.7750 EUR |
17.5130 EUR |
18.6420 EUR |
18.6420 EUR |
| 2020-02-04 |
17.7365 EUR |
252.2455 DCR |
17.7060 EUR |
17.4930 EUR |
17.8710 EUR |
17.7670 EUR |
| 2020-02-03 |
17.4070 EUR |
146.9175 DCR |
17.2550 EUR |
17.1360 EUR |
17.6470 EUR |
17.5590 EUR |
| 2020-02-02 |
17.0930 EUR |
609.6255 DCR |
16.8990 EUR |
16.8990 EUR |
17.6550 EUR |
17.2870 EUR |
| 2020-02-01 |
17.0270 EUR |
354.0275 DCR |
17.0980 EUR |
16.8560 EUR |
17.2760 EUR |
16.9560 EUR |
| 2020-01-31 |
17.2895 EUR |
37.4688 DCR |
17.6630 EUR |
16.7480 EUR |
17.6630 EUR |
16.9160 EUR |
| 2020-01-30 |
17.3225 EUR |
372.3110 DCR |
17.1250 EUR |
16.7240 EUR |
17.6550 EUR |
17.5200 EUR |
| 2020-01-29 |
17.3420 EUR |
421.2848 DCR |
17.2710 EUR |
17.2230 EUR |
17.8970 EUR |
17.4130 EUR |
| 2020-01-28 |
16.9525 EUR |
574.9843 DCR |
16.9040 EUR |
16.5960 EUR |
17.3720 EUR |
17.0010 EUR |
| 2020-01-27 |
16.5505 EUR |
378.9405 DCR |
16.3000 EUR |
16.3000 EUR |
17.0330 EUR |
16.8010 EUR |
| 2020-01-26 |
16.0810 EUR |
165.8805 DCR |
15.8620 EUR |
15.7880 EUR |
16.3100 EUR |
16.3000 EUR |
| 2020-01-25 |
15.6680 EUR |
98.0854 DCR |
15.5320 EUR |
15.5320 EUR |
15.9470 EUR |
15.8040 EUR |
| 2020-01-24 |
15.8975 EUR |
300.2065 DCR |
15.7720 EUR |
15.4640 EUR |
16.1880 EUR |
16.0230 EUR |
| 2020-01-23 |
16.0275 EUR |
263.3991 DCR |
16.2880 EUR |
15.4830 EUR |
16.3930 EUR |
15.7670 EUR |
| 2020-01-22 |
17.0230 EUR |
331.2220 DCR |
17.1260 EUR |
16.8130 EUR |
17.2130 EUR |
16.9200 EUR |
| 2020-01-21 |
17.4170 EUR |
1,956.4948 DCR |
17.4570 EUR |
17.1760 EUR |
17.6590 EUR |
17.3770 EUR |
| 2020-01-20 |
17.0620 EUR |
129.8384 DCR |
16.9240 EUR |
16.4750 EUR |
17.2510 EUR |
17.2000 EUR |
| 2020-01-19 |
17.6025 EUR |
1,084.0018 DCR |
17.9000 EUR |
16.5030 EUR |
18.0060 EUR |
17.3050 EUR |
| 2020-01-18 |
18.3345 EUR |
231.5011 DCR |
18.5590 EUR |
18.0250 EUR |
18.5590 EUR |
18.1100 EUR |