Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
15.3400 EUR |
7,589.0889 DCR |
14.4640 EUR |
13.8230 EUR |
16.1800 EUR |
13.8640 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 |
| 2024-11-07 |
11.7759 EUR |
480.3811 DCR |
11.8770 EUR |
11.6030 EUR |
11.9340 EUR |
11.7030 EUR |
| 2024-11-06 |
11.4422 EUR |
2,401.3383 DCR |
10.5270 EUR |
10.5270 EUR |
11.7600 EUR |
11.7250 EUR |
| 2024-11-05 |
10.4151 EUR |
201.5154 DCR |
10.1950 EUR |
10.1950 EUR |
10.5890 EUR |
10.4740 EUR |
| 2024-11-04 |
10.0560 EUR |
1,734.7149 DCR |
10.1390 EUR |
9.7734 EUR |
10.2950 EUR |
9.8932 EUR |
| 2024-11-03 |
10.2901 EUR |
1,442.0970 DCR |
10.7280 EUR |
10.0130 EUR |
10.7470 EUR |
10.2540 EUR |
| 2024-11-02 |
10.9390 EUR |
616.1816 DCR |
11.0370 EUR |
10.6830 EUR |
11.0510 EUR |
10.6830 EUR |
| 2024-11-01 |
11.0349 EUR |
673.6881 DCR |
11.0410 EUR |
10.9690 EUR |
11.1130 EUR |
10.9690 EUR |
| 2024-10-31 |
11.3888 EUR |
961.5464 DCR |
11.5810 EUR |
11.0400 EUR |
11.6520 EUR |
11.0400 EUR |
| 2024-10-30 |
11.7465 EUR |
226.4452 DCR |
11.6350 EUR |
11.6350 EUR |
11.8550 EUR |
11.6510 EUR |
| 2024-10-29 |
11.6959 EUR |
1,075.8157 DCR |
11.4540 EUR |
11.4540 EUR |
11.8200 EUR |
11.6140 EUR |
| 2024-10-28 |
11.3024 EUR |
1,176.6045 DCR |
11.1690 EUR |
11.1590 EUR |
11.4470 EUR |
11.4240 EUR |
| 2024-10-27 |
11.1506 EUR |
1,335.5556 DCR |
11.0780 EUR |
11.0480 EUR |
11.2710 EUR |
11.2520 EUR |
| 2024-10-26 |
11.0728 EUR |
432.2485 DCR |
11.0000 EUR |
10.8880 EUR |
11.2600 EUR |
11.1460 EUR |
| 2024-10-25 |
11.7111 EUR |
625.5040 DCR |
11.8000 EUR |
11.5330 EUR |
11.8080 EUR |
11.5330 EUR |
| 2024-10-24 |
11.5548 EUR |
423.8109 DCR |
11.5670 EUR |
11.4560 EUR |
11.8230 EUR |
11.7140 EUR |
| 2024-10-23 |
11.5883 EUR |
5,169.8352 DCR |
11.9010 EUR |
11.4840 EUR |
11.9010 EUR |
11.5230 EUR |
| 2024-10-22 |
11.8906 EUR |
406.6682 DCR |
11.8800 EUR |
11.7350 EUR |
12.0170 EUR |
12.0170 EUR |
| 2024-10-21 |
11.9981 EUR |
1,494.2397 DCR |
12.0550 EUR |
11.7360 EUR |
12.2380 EUR |
11.8860 EUR |
| 2024-10-20 |
11.6962 EUR |
1,371.5411 DCR |
11.4700 EUR |
11.4700 EUR |
11.9530 EUR |
11.8610 EUR |
| 2024-10-19 |
11.5516 EUR |
452.7277 DCR |
11.7010 EUR |
11.4700 EUR |
11.7010 EUR |
11.5160 EUR |
| 2024-10-18 |
11.6877 EUR |
521.5887 DCR |
11.6570 EUR |
11.5590 EUR |
11.7310 EUR |
11.6570 EUR |
| 2024-10-17 |
11.4433 EUR |
158.5654 DCR |
11.6590 EUR |
11.4000 EUR |
11.6590 EUR |
11.5110 EUR |
| 2024-10-16 |
11.6013 EUR |
495.0099 DCR |
11.6290 EUR |
11.4880 EUR |
11.7660 EUR |
11.7660 EUR |
| 2024-10-15 |
11.6828 EUR |
1,322.6772 DCR |
11.8500 EUR |
11.4620 EUR |
11.9640 EUR |
11.5730 EUR |
| 2024-10-14 |
11.6867 EUR |
867.3945 DCR |
11.4690 EUR |
11.4690 EUR |
11.9490 EUR |
11.8460 EUR |
| 2024-10-13 |
11.3386 EUR |
1,241.2018 DCR |
11.4540 EUR |
11.1960 EUR |
11.5780 EUR |
11.2350 EUR |
| 2024-10-12 |
11.5158 EUR |
1,030.8360 DCR |
11.4000 EUR |
11.4000 EUR |
11.7590 EUR |
11.5640 EUR |
| 2024-10-11 |
11.2076 EUR |
1,424.8488 DCR |
11.1030 EUR |
11.0490 EUR |
11.4060 EUR |
11.3100 EUR |
| 2024-10-10 |
10.8416 EUR |
280.8831 DCR |
11.0810 EUR |
10.6950 EUR |
11.1940 EUR |
10.8350 EUR |
| 2024-10-09 |
11.3576 EUR |
5,201.3960 DCR |
11.2460 EUR |
10.8500 EUR |
11.8980 EUR |
10.8500 EUR |
| 2024-10-08 |
11.1331 EUR |
647.5542 DCR |
11.0600 EUR |
10.8480 EUR |
11.2270 EUR |
11.1800 EUR |
| 2024-10-07 |
11.1878 EUR |
2,244.1465 DCR |
11.1020 EUR |
10.9820 EUR |
11.3270 EUR |
11.1820 EUR |
| 2024-10-06 |
11.0142 EUR |
3,948.8834 DCR |
10.7900 EUR |
10.7130 EUR |
11.1500 EUR |
10.9700 EUR |