Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-28 |
16.9395 EUR |
417.6645 DCR |
17.2120 EUR |
16.2990 EUR |
17.2660 EUR |
16.6670 EUR |
| 2019-11-27 |
16.4980 EUR |
1,670.9514 DCR |
16.2220 EUR |
15.2840 EUR |
17.2200 EUR |
16.7740 EUR |
| 2019-11-26 |
15.8510 EUR |
429.7925 DCR |
15.5320 EUR |
14.9250 EUR |
16.1700 EUR |
16.1700 EUR |
| 2019-11-25 |
15.7600 EUR |
1,442.5418 DCR |
15.5340 EUR |
14.1120 EUR |
16.1830 EUR |
15.9860 EUR |
| 2019-11-24 |
16.2805 EUR |
465.8742 DCR |
16.7750 EUR |
15.1460 EUR |
16.7850 EUR |
15.7860 EUR |
| 2019-11-23 |
16.4810 EUR |
765.7692 DCR |
15.9250 EUR |
15.4120 EUR |
17.3240 EUR |
17.0370 EUR |
| 2019-11-22 |
16.5525 EUR |
1,556.8793 DCR |
16.8750 EUR |
14.4360 EUR |
16.9850 EUR |
16.2300 EUR |
| 2019-11-21 |
17.5280 EUR |
1,260.9703 DCR |
18.2920 EUR |
16.6030 EUR |
18.4910 EUR |
16.7640 EUR |
| 2019-11-20 |
18.2010 EUR |
612.6262 DCR |
18.4660 EUR |
17.6000 EUR |
18.9600 EUR |
17.9360 EUR |
| 2019-11-19 |
19.2220 EUR |
1,289.8952 DCR |
19.9140 EUR |
17.5860 EUR |
19.9140 EUR |
18.5300 EUR |
| 2019-11-18 |
20.6230 EUR |
394.4932 DCR |
21.0610 EUR |
19.9420 EUR |
21.1520 EUR |
20.1850 EUR |
| 2019-11-17 |
20.9535 EUR |
323.3830 DCR |
20.8880 EUR |
20.1480 EUR |
21.3200 EUR |
21.0190 EUR |
| 2019-11-16 |
21.7065 EUR |
434.1385 DCR |
22.2820 EUR |
20.7550 EUR |
22.9350 EUR |
21.1310 EUR |
| 2019-11-15 |
21.2640 EUR |
3,123.0923 DCR |
20.6640 EUR |
20.3110 EUR |
22.6170 EUR |
21.8640 EUR |
| 2019-11-14 |
19.8915 EUR |
800.5298 DCR |
19.9230 EUR |
18.8810 EUR |
19.9230 EUR |
19.8600 EUR |
| 2019-11-13 |
20.3080 EUR |
586.8844 DCR |
20.6510 EUR |
19.3350 EUR |
20.7350 EUR |
19.9650 EUR |
| 2019-11-12 |
20.4260 EUR |
1,554.1509 DCR |
20.0980 EUR |
20.0980 EUR |
21.5510 EUR |
20.7540 EUR |
| 2019-11-11 |
19.4820 EUR |
1,481.7357 DCR |
19.3840 EUR |
18.5770 EUR |
20.6210 EUR |
19.5800 EUR |
| 2019-11-10 |
18.4385 EUR |
468.3466 DCR |
18.1000 EUR |
18.0750 EUR |
18.9930 EUR |
18.7770 EUR |
| 2019-11-09 |
18.1545 EUR |
641.3916 DCR |
18.2420 EUR |
17.6820 EUR |
18.9000 EUR |
18.0670 EUR |
| 2019-11-08 |
18.4755 EUR |
2,346.1622 DCR |
18.6200 EUR |
17.2880 EUR |
19.3210 EUR |
18.3310 EUR |
| 2019-11-07 |
18.1845 EUR |
2,160.3330 DCR |
17.4820 EUR |
17.4820 EUR |
20.7010 EUR |
18.8870 EUR |
| 2019-11-06 |
17.4550 EUR |
635.7845 DCR |
17.8670 EUR |
16.7360 EUR |
17.8670 EUR |
17.0430 EUR |
| 2019-11-05 |
18.2225 EUR |
1,386.7526 DCR |
18.5760 EUR |
16.5000 EUR |
18.6180 EUR |
17.8690 EUR |
| 2019-11-04 |
19.1785 EUR |
1,967.8544 DCR |
19.4710 EUR |
13.0000 EUR |
20.6310 EUR |
18.8860 EUR |
| 2019-11-03 |
18.6090 EUR |
778.3032 DCR |
17.3920 EUR |
16.8280 EUR |
19.8260 EUR |
19.8260 EUR |
| 2019-11-02 |
16.4885 EUR |
579.5650 DCR |
15.6260 EUR |
15.5940 EUR |
17.3510 EUR |
17.3510 EUR |
| 2019-11-01 |
15.4405 EUR |
494.9516 DCR |
14.8770 EUR |
14.8460 EUR |
16.5700 EUR |
16.0040 EUR |
| 2019-10-31 |
14.1885 EUR |
310.7852 DCR |
14.1740 EUR |
13.9470 EUR |
14.4350 EUR |
14.2030 EUR |
| 2019-10-30 |
14.0320 EUR |
83.6280 DCR |
13.9180 EUR |
13.7850 EUR |
14.1660 EUR |
14.1460 EUR |
| 2019-10-29 |
13.9585 EUR |
86.2683 DCR |
13.8320 EUR |
13.7040 EUR |
14.0850 EUR |
14.0850 EUR |
| 2019-10-28 |
13.9375 EUR |
405.1439 DCR |
13.9640 EUR |
13.6880 EUR |
14.1050 EUR |
13.9110 EUR |
| 2019-10-27 |
13.6150 EUR |
89.0212 DCR |
13.4300 EUR |
13.3100 EUR |
14.3240 EUR |
13.8000 EUR |
| 2019-10-26 |
13.5275 EUR |
378.8416 DCR |
13.7570 EUR |
12.8800 EUR |
14.1120 EUR |
13.2980 EUR |
| 2019-10-25 |
12.2160 EUR |
491.4087 DCR |
11.6680 EUR |
11.6680 EUR |
13.2100 EUR |
12.7640 EUR |
| 2019-10-24 |
11.6750 EUR |
191.1998 DCR |
11.6280 EUR |
11.4680 EUR |
11.7350 EUR |
11.7220 EUR |
| 2019-10-23 |
12.2010 EUR |
50.0621 DCR |
12.5230 EUR |
11.4600 EUR |
12.5490 EUR |
11.8790 EUR |
| 2019-10-22 |
12.6690 EUR |
133.2357 DCR |
12.8380 EUR |
12.5000 EUR |
12.8540 EUR |
12.5000 EUR |
| 2019-10-21 |
12.9380 EUR |
112.5222 DCR |
12.9180 EUR |
12.8500 EUR |
13.0980 EUR |
12.9580 EUR |
| 2019-10-20 |
12.8915 EUR |
50.7097 DCR |
12.6610 EUR |
12.6030 EUR |
13.1380 EUR |
13.1220 EUR |
| 2019-10-19 |
12.6065 EUR |
113.7081 DCR |
12.4380 EUR |
12.4380 EUR |
12.7750 EUR |
12.7750 EUR |
| 2019-10-18 |
12.9510 EUR |
267.8211 DCR |
12.8990 EUR |
12.6160 EUR |
13.2060 EUR |
13.0030 EUR |
| 2019-10-17 |
12.9125 EUR |
659.1759 DCR |
12.8470 EUR |
12.8470 EUR |
13.2800 EUR |
12.9780 EUR |
| 2019-10-16 |
13.5540 EUR |
312.8546 DCR |
13.7090 EUR |
13.1780 EUR |
13.7160 EUR |
13.3990 EUR |
| 2019-10-15 |
14.3240 EUR |
60.5730 DCR |
14.5400 EUR |
14.1080 EUR |
14.5400 EUR |
14.1080 EUR |
| 2019-10-14 |
14.5650 EUR |
697.0421 DCR |
14.5000 EUR |
14.2200 EUR |
14.7260 EUR |
14.6300 EUR |
| 2019-10-13 |
14.5515 EUR |
76.9421 DCR |
14.6030 EUR |
14.5000 EUR |
14.8010 EUR |
14.5000 EUR |
| 2019-10-12 |
14.9160 EUR |
513.1453 DCR |
14.8260 EUR |
14.6030 EUR |
15.0060 EUR |
15.0060 EUR |
| 2019-10-11 |
14.9880 EUR |
227.6589 DCR |
15.2930 EUR |
14.6830 EUR |
15.2930 EUR |
14.6830 EUR |
| 2019-10-10 |
15.5565 EUR |
24.5135 DCR |
15.6610 EUR |
15.3500 EUR |
15.6610 EUR |
15.4520 EUR |