Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
12.1848 EUR |
1,343.8409 DCR |
12.0760 EUR |
11.8840 EUR |
12.4200 EUR |
11.9780 EUR |
| 2023-08-31 |
12.1296 EUR |
3,142.2514 DCR |
12.3490 EUR |
11.8020 EUR |
12.4950 EUR |
12.0650 EUR |
| 2023-08-30 |
12.5638 EUR |
4,684.2075 DCR |
12.7820 EUR |
12.3870 EUR |
12.8070 EUR |
12.4010 EUR |
| 2023-08-29 |
12.5977 EUR |
20,532.1264 DCR |
12.1710 EUR |
12.1430 EUR |
13.0240 EUR |
12.5800 EUR |
| 2023-08-28 |
12.2126 EUR |
1,347.1683 DCR |
12.2990 EUR |
12.0560 EUR |
12.4100 EUR |
12.0890 EUR |
| 2023-08-27 |
12.9225 EUR |
22,943.6431 DCR |
13.0500 EUR |
12.2670 EUR |
13.7120 EUR |
12.3100 EUR |
| 2023-08-26 |
12.8151 EUR |
37,326.2857 DCR |
12.3450 EUR |
12.3240 EUR |
13.7320 EUR |
12.7750 EUR |
| 2023-08-25 |
12.3368 EUR |
44,356.5187 DCR |
11.8560 EUR |
11.7910 EUR |
13.2080 EUR |
12.3300 EUR |
| 2023-08-24 |
12.2069 EUR |
10,572.0204 DCR |
11.8730 EUR |
11.7030 EUR |
13.1940 EUR |
11.8620 EUR |
| 2023-08-23 |
11.8410 EUR |
1,248.9627 DCR |
11.7300 EUR |
11.7220 EUR |
11.9920 EUR |
11.8680 EUR |
| 2023-08-22 |
11.7840 EUR |
2,262.1095 DCR |
12.0280 EUR |
11.5000 EUR |
12.0280 EUR |
11.5640 EUR |
| 2023-08-21 |
11.9714 EUR |
3,250.7361 DCR |
12.1110 EUR |
11.7850 EUR |
12.1420 EUR |
12.1420 EUR |
| 2023-08-20 |
12.3327 EUR |
5,463.5224 DCR |
12.0470 EUR |
12.0080 EUR |
13.2680 EUR |
12.1600 EUR |
| 2023-08-19 |
12.0084 EUR |
965.7559 DCR |
11.9410 EUR |
11.7970 EUR |
12.1600 EUR |
12.0100 EUR |
| 2023-08-18 |
12.0477 EUR |
5,372.6999 DCR |
11.7260 EUR |
11.6570 EUR |
12.3100 EUR |
12.0670 EUR |
| 2023-08-17 |
12.1440 EUR |
4,112.8806 DCR |
12.3510 EUR |
11.6170 EUR |
12.7780 EUR |
11.7500 EUR |
| 2023-08-16 |
12.5640 EUR |
4,347.7308 DCR |
12.8590 EUR |
12.0490 EUR |
12.8600 EUR |
12.1800 EUR |
| 2023-08-15 |
13.1094 EUR |
3,449.3727 DCR |
13.5290 EUR |
12.8560 EUR |
13.5290 EUR |
12.9660 EUR |
| 2023-08-14 |
13.4846 EUR |
1,990.6530 DCR |
13.4080 EUR |
13.3950 EUR |
13.5750 EUR |
13.5360 EUR |
| 2023-08-13 |
13.4331 EUR |
921.0392 DCR |
13.4500 EUR |
13.4000 EUR |
13.6210 EUR |
13.4000 EUR |
| 2023-08-12 |
13.8285 EUR |
9,164.4559 DCR |
13.3950 EUR |
13.3950 EUR |
14.1970 EUR |
13.4570 EUR |
| 2023-08-11 |
13.3585 EUR |
545.4220 DCR |
13.4700 EUR |
13.2460 EUR |
13.4700 EUR |
13.4520 EUR |
| 2023-08-10 |
13.3299 EUR |
3,861.9790 DCR |
13.1360 EUR |
13.0150 EUR |
13.5640 EUR |
13.4710 EUR |
| 2023-08-09 |
13.4477 EUR |
4,706.9951 DCR |
13.3840 EUR |
13.1310 EUR |
13.8180 EUR |
13.1670 EUR |
| 2023-08-08 |
13.2862 EUR |
3,551.4527 DCR |
13.0940 EUR |
13.0820 EUR |
13.5520 EUR |
13.3520 EUR |
| 2023-08-07 |
13.2600 EUR |
3,916.7156 DCR |
13.3100 EUR |
12.9560 EUR |
13.4430 EUR |
13.1310 EUR |
| 2023-08-06 |
13.2337 EUR |
627.6835 DCR |
13.1060 EUR |
13.0600 EUR |
13.5330 EUR |
13.3100 EUR |
| 2023-08-05 |
13.0111 EUR |
387.0389 DCR |
13.0660 EUR |
12.9460 EUR |
13.1210 EUR |
13.1210 EUR |
| 2023-08-04 |
13.3434 EUR |
7,342.4627 DCR |
13.3590 EUR |
13.0130 EUR |
13.7640 EUR |
13.0680 EUR |
| 2023-08-03 |
13.4970 EUR |
18,515.4112 DCR |
13.0100 EUR |
12.8450 EUR |
14.3450 EUR |
13.4830 EUR |
| 2023-08-02 |
12.9986 EUR |
1,526.4579 DCR |
13.0990 EUR |
12.8440 EUR |
13.1530 EUR |
12.9330 EUR |
| 2023-08-01 |
12.9921 EUR |
3,537.8455 DCR |
13.3670 EUR |
12.8430 EUR |
13.4390 EUR |
12.9990 EUR |
| 2023-07-31 |
14.1633 EUR |
27,890.0372 DCR |
13.6560 EUR |
13.3350 EUR |
15.5040 EUR |
13.4310 EUR |
| 2023-07-30 |
13.8498 EUR |
24,832.1035 DCR |
13.3940 EUR |
13.2460 EUR |
14.6710 EUR |
13.5930 EUR |
| 2023-07-29 |
13.2300 EUR |
1,156.8784 DCR |
13.3080 EUR |
13.0730 EUR |
13.3140 EUR |
13.2330 EUR |
| 2023-07-28 |
13.2634 EUR |
4,064.9351 DCR |
13.3640 EUR |
12.9680 EUR |
13.4930 EUR |
13.2550 EUR |
| 2023-07-27 |
13.3257 EUR |
1,291.3822 DCR |
13.2130 EUR |
13.1920 EUR |
13.4490 EUR |
13.3360 EUR |
| 2023-07-26 |
13.0827 EUR |
2,746.0571 DCR |
13.0570 EUR |
12.9540 EUR |
13.3210 EUR |
13.2030 EUR |
| 2023-07-25 |
13.2885 EUR |
18,058.4240 DCR |
12.4220 EUR |
12.4220 EUR |
13.6600 EUR |
13.1430 EUR |
| 2023-07-24 |
13.1001 EUR |
5,130.5379 DCR |
13.3760 EUR |
12.4030 EUR |
13.4620 EUR |
12.4700 EUR |
| 2023-07-23 |
13.3144 EUR |
2,185.6088 DCR |
13.3890 EUR |
13.1940 EUR |
13.4850 EUR |
13.3140 EUR |
| 2023-07-22 |
14.1530 EUR |
31,332.4902 DCR |
13.4640 EUR |
13.3180 EUR |
14.9410 EUR |
13.3180 EUR |
| 2023-07-21 |
13.3168 EUR |
266.5761 DCR |
13.4440 EUR |
13.1500 EUR |
13.4440 EUR |
13.4250 EUR |
| 2023-07-20 |
13.4171 EUR |
1,421.9352 DCR |
13.2030 EUR |
13.2030 EUR |
13.5570 EUR |
13.3930 EUR |
| 2023-07-19 |
13.3458 EUR |
718.7600 DCR |
13.1850 EUR |
13.1450 EUR |
13.4410 EUR |
13.2340 EUR |
| 2023-07-18 |
13.0610 EUR |
902.6456 DCR |
13.2760 EUR |
12.9180 EUR |
13.2760 EUR |
13.0490 EUR |
| 2023-07-17 |
13.3298 EUR |
1,386.5508 DCR |
13.1780 EUR |
13.1060 EUR |
13.5500 EUR |
13.2960 EUR |
| 2023-07-16 |
13.5206 EUR |
3,177.9817 DCR |
13.8840 EUR |
13.1060 EUR |
13.9250 EUR |
13.2400 EUR |
| 2023-07-15 |
13.7475 EUR |
1,423.9831 DCR |
13.8160 EUR |
13.6000 EUR |
14.0040 EUR |
13.7510 EUR |
| 2023-07-14 |
13.9930 EUR |
3,816.3659 DCR |
13.9490 EUR |
13.6940 EUR |
14.2560 EUR |
13.8210 EUR |