Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
16.2863 EUR |
71.8114 DCR |
16.0980 EUR |
16.0870 EUR |
16.0980 EUR |
16.0870 EUR |
| 2024-12-26 |
16.5441 EUR |
587.0070 DCR |
17.5320 EUR |
16.0280 EUR |
17.5320 EUR |
16.0800 EUR |
| 2024-12-25 |
17.5428 EUR |
691.4014 DCR |
17.4030 EUR |
17.2140 EUR |
17.8000 EUR |
17.4930 EUR |
| 2024-12-24 |
17.2875 EUR |
2,881.6652 DCR |
16.3450 EUR |
16.2900 EUR |
17.7390 EUR |
17.4580 EUR |
| 2024-12-23 |
15.5405 EUR |
1,080.9514 DCR |
15.0290 EUR |
14.9250 EUR |
16.0510 EUR |
15.8000 EUR |
| 2024-12-22 |
15.6258 EUR |
1,440.7464 DCR |
15.7600 EUR |
15.0340 EUR |
16.2220 EUR |
15.5390 EUR |
| 2024-12-21 |
15.6583 EUR |
1,179.6227 DCR |
15.5560 EUR |
15.3070 EUR |
16.7290 EUR |
15.3070 EUR |
| 2024-12-20 |
14.3844 EUR |
5,384.9687 DCR |
15.8100 EUR |
12.9990 EUR |
15.8290 EUR |
15.4610 EUR |
| 2024-12-19 |
15.9476 EUR |
1,324.8168 DCR |
16.5210 EUR |
14.9750 EUR |
16.7840 EUR |
15.6340 EUR |
| 2024-12-18 |
17.2555 EUR |
2,914.9811 DCR |
18.1100 EUR |
16.5620 EUR |
18.5530 EUR |
16.6940 EUR |
| 2024-12-17 |
19.4922 EUR |
1,378.3986 DCR |
19.6180 EUR |
18.8060 EUR |
20.0420 EUR |
18.9250 EUR |
| 2024-12-16 |
20.1593 EUR |
2,801.1854 DCR |
20.6660 EUR |
19.6430 EUR |
20.7750 EUR |
20.3720 EUR |
| 2024-12-15 |
20.5481 EUR |
1,885.5370 DCR |
19.7360 EUR |
19.6350 EUR |
20.7620 EUR |
20.6480 EUR |
| 2024-12-14 |
20.6663 EUR |
3,487.3941 DCR |
20.5280 EUR |
19.5680 EUR |
20.9800 EUR |
19.8790 EUR |
| 2024-12-13 |
20.7501 EUR |
2,581.5256 DCR |
20.8410 EUR |
20.1590 EUR |
21.0490 EUR |
20.5260 EUR |
| 2024-12-12 |
20.3112 EUR |
2,934.4369 DCR |
19.3110 EUR |
19.3110 EUR |
21.4100 EUR |
20.9990 EUR |
| 2024-12-11 |
19.1471 EUR |
4,401.0965 DCR |
18.7410 EUR |
17.8200 EUR |
20.8240 EUR |
19.3970 EUR |
| 2024-12-10 |
18.5547 EUR |
4,023.7328 DCR |
19.1490 EUR |
17.4400 EUR |
20.3780 EUR |
18.5990 EUR |
| 2024-12-09 |
22.4800 EUR |
9,433.3991 DCR |
23.2610 EUR |
20.0590 EUR |
23.6310 EUR |
20.2900 EUR |
| 2024-12-08 |
22.8884 EUR |
24,755.1797 DCR |
20.8210 EUR |
20.2590 EUR |
23.9930 EUR |
23.4050 EUR |
| 2024-12-07 |
21.2495 EUR |
2,932.3885 DCR |
21.0320 EUR |
20.6510 EUR |
21.7380 EUR |
20.9270 EUR |
| 2024-12-06 |
21.8219 EUR |
4,988.8858 DCR |
20.5400 EUR |
20.4140 EUR |
22.8580 EUR |
21.0510 EUR |
| 2024-12-05 |
21.0595 EUR |
6,382.0534 DCR |
20.1240 EUR |
19.8970 EUR |
21.6670 EUR |
21.0930 EUR |
| 2024-12-04 |
20.3173 EUR |
7,217.6184 DCR |
20.6030 EUR |
19.2560 EUR |
21.2650 EUR |
20.4680 EUR |
| 2024-12-03 |
19.0245 EUR |
14,693.2138 DCR |
18.5800 EUR |
17.7000 EUR |
19.9410 EUR |
19.8910 EUR |
| 2024-12-02 |
18.1146 EUR |
56,193.7979 DCR |
16.3540 EUR |
16.3160 EUR |
19.8360 EUR |
18.7260 EUR |
| 2024-12-01 |
16.2752 EUR |
1,522.5282 DCR |
16.6200 EUR |
15.6290 EUR |
16.7480 EUR |
16.0300 EUR |
| 2024-11-30 |
15.9439 EUR |
1,828.3733 DCR |
15.4590 EUR |
15.2130 EUR |
16.6030 EUR |
16.6010 EUR |
| 2024-11-29 |
15.2574 EUR |
1,820.5845 DCR |
15.5360 EUR |
14.9170 EUR |
15.7730 EUR |
15.4660 EUR |
| 2024-11-28 |
15.3726 EUR |
2,280.1862 DCR |
15.9620 EUR |
15.0870 EUR |
15.9620 EUR |
15.6370 EUR |
| 2024-11-27 |
15.8211 EUR |
2,384.9002 DCR |
15.3050 EUR |
15.1890 EUR |
16.1750 EUR |
15.9800 EUR |
| 2024-11-26 |
15.2288 EUR |
3,089.4185 DCR |
14.8850 EUR |
14.7840 EUR |
15.7600 EUR |
14.9820 EUR |
| 2024-11-25 |
15.2020 EUR |
4,954.6548 DCR |
14.9880 EUR |
14.4800 EUR |
15.6180 EUR |
14.8010 EUR |
| 2024-11-24 |
15.2662 EUR |
9,437.1373 DCR |
14.4640 EUR |
13.7280 EUR |
16.1800 EUR |
14.7240 EUR |
| 2024-11-23 |
13.9753 EUR |
8,562.7981 DCR |
13.3040 EUR |
13.2920 EUR |
14.7600 EUR |
14.4700 EUR |
| 2024-11-22 |
13.2010 EUR |
4,579.1517 DCR |
13.3660 EUR |
12.8550 EUR |
13.5290 EUR |
13.3210 EUR |
| 2024-11-21 |
12.9311 EUR |
2,802.0774 DCR |
12.5740 EUR |
12.3360 EUR |
13.3590 EUR |
13.2030 EUR |
| 2024-11-20 |
12.8919 EUR |
810.2493 DCR |
12.8550 EUR |
12.3760 EUR |
13.1620 EUR |
12.5440 EUR |
| 2024-11-19 |
13.3655 EUR |
3,659.3534 DCR |
13.1680 EUR |
12.7720 EUR |
13.6700 EUR |
12.9000 EUR |
| 2024-11-18 |
12.6306 EUR |
3,825.2066 DCR |
12.3840 EUR |
12.1510 EUR |
13.1380 EUR |
13.1380 EUR |
| 2024-11-17 |
13.1532 EUR |
9,818.8919 DCR |
12.8250 EUR |
12.1770 EUR |
13.8350 EUR |
12.2000 EUR |
| 2024-11-16 |
12.7666 EUR |
3,655.1399 DCR |
12.4480 EUR |
12.3690 EUR |
13.0800 EUR |
13.0310 EUR |
| 2024-11-15 |
12.3066 EUR |
3,317.8924 DCR |
11.8780 EUR |
11.8030 EUR |
12.5500 EUR |
12.4750 EUR |
| 2024-11-14 |
12.2146 EUR |
2,941.9116 DCR |
11.9740 EUR |
11.7760 EUR |
12.4400 EUR |
11.7760 EUR |
| 2024-11-13 |
12.2071 EUR |
3,509.8300 DCR |
12.5500 EUR |
11.7800 EUR |
12.5980 EUR |
12.0730 EUR |
| 2024-11-12 |
13.0478 EUR |
3,624.5937 DCR |
13.1950 EUR |
12.1580 EUR |
13.5170 EUR |
12.4600 EUR |
| 2024-11-11 |
12.9776 EUR |
4,897.2468 DCR |
13.1110 EUR |
12.6150 EUR |
13.3100 EUR |
13.1550 EUR |
| 2024-11-10 |
12.6691 EUR |
2,763.7286 DCR |
12.0910 EUR |
12.0910 EUR |
13.1000 EUR |
12.8240 EUR |
| 2024-11-09 |
11.8612 EUR |
2,993.4216 DCR |
11.9880 EUR |
11.7150 EUR |
12.1100 EUR |
12.1100 EUR |
| 2024-11-08 |
11.8449 EUR |
1,579.5435 DCR |
11.7330 EUR |
11.5080 EUR |
12.1970 EUR |
12.1450 EUR |