Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
14.2405 EUR |
32,573.8895 DCR |
13.6230 EUR |
13.5540 EUR |
14.6750 EUR |
13.9790 EUR |
| 2023-07-12 |
13.8677 EUR |
2,167.4820 DCR |
13.9330 EUR |
13.5730 EUR |
14.0350 EUR |
13.7380 EUR |
| 2023-07-11 |
13.9935 EUR |
2,170.6332 DCR |
14.1330 EUR |
13.8370 EUR |
14.2460 EUR |
13.8890 EUR |
| 2023-07-10 |
14.2832 EUR |
1,982.4499 DCR |
14.6430 EUR |
14.0390 EUR |
14.6440 EUR |
14.0780 EUR |
| 2023-07-09 |
14.6926 EUR |
1,039.2053 DCR |
14.8020 EUR |
14.5800 EUR |
14.8200 EUR |
14.5800 EUR |
| 2023-07-08 |
15.1025 EUR |
1,765.9825 DCR |
15.1470 EUR |
14.5070 EUR |
15.4210 EUR |
14.6670 EUR |
| 2023-07-07 |
14.9941 EUR |
2,359.5132 DCR |
14.5680 EUR |
14.4690 EUR |
15.4690 EUR |
15.2090 EUR |
| 2023-07-06 |
15.2272 EUR |
6,199.4178 DCR |
15.3420 EUR |
14.6510 EUR |
15.8460 EUR |
14.6930 EUR |
| 2023-07-05 |
16.7042 EUR |
41,052.0262 DCR |
16.5950 EUR |
14.6480 EUR |
18.1290 EUR |
15.4010 EUR |
| 2023-07-04 |
16.3338 EUR |
49,732.3840 DCR |
15.4970 EUR |
15.0660 EUR |
17.1060 EUR |
16.4960 EUR |
| 2023-07-03 |
15.3471 EUR |
15,114.2717 DCR |
14.4970 EUR |
14.4910 EUR |
16.0380 EUR |
15.4180 EUR |
| 2023-07-02 |
14.4566 EUR |
3,338.1790 DCR |
14.3510 EUR |
14.2280 EUR |
14.6170 EUR |
14.4500 EUR |
| 2023-07-01 |
14.3786 EUR |
749.8893 DCR |
14.5100 EUR |
14.1870 EUR |
14.5100 EUR |
14.3460 EUR |
| 2023-06-30 |
14.5543 EUR |
5,827.1497 DCR |
14.5270 EUR |
13.8850 EUR |
14.8880 EUR |
14.6400 EUR |
| 2023-06-29 |
14.2227 EUR |
29,046.0717 DCR |
13.6230 EUR |
13.4360 EUR |
15.3660 EUR |
14.1560 EUR |
| 2023-06-28 |
13.7361 EUR |
29,483.1435 DCR |
13.3200 EUR |
12.9990 EUR |
14.5930 EUR |
13.6120 EUR |
| 2023-06-27 |
14.0079 EUR |
43,180.1559 DCR |
12.9800 EUR |
12.9390 EUR |
15.4950 EUR |
13.4100 EUR |
| 2023-06-26 |
13.0924 EUR |
4,987.4229 DCR |
13.1420 EUR |
12.9200 EUR |
13.4220 EUR |
12.9200 EUR |
| 2023-06-25 |
13.9206 EUR |
11,680.5817 DCR |
13.3880 EUR |
13.1730 EUR |
14.6000 EUR |
13.2150 EUR |
| 2023-06-24 |
13.2604 EUR |
2,537.6540 DCR |
13.0810 EUR |
13.0200 EUR |
13.5000 EUR |
13.2700 EUR |
| 2023-06-23 |
13.2827 EUR |
3,165.4859 DCR |
12.9300 EUR |
12.9300 EUR |
13.5440 EUR |
12.9850 EUR |
| 2023-06-22 |
12.9702 EUR |
2,989.3837 DCR |
13.1600 EUR |
12.7520 EUR |
13.2250 EUR |
12.9240 EUR |
| 2023-06-21 |
12.9977 EUR |
16,512.1282 DCR |
12.8170 EUR |
12.7630 EUR |
13.6480 EUR |
13.0830 EUR |
| 2023-06-20 |
12.5580 EUR |
8,610.6407 DCR |
12.5220 EUR |
12.1450 EUR |
12.9170 EUR |
12.8630 EUR |
| 2023-06-19 |
12.5859 EUR |
4,223.5286 DCR |
12.6920 EUR |
12.4440 EUR |
12.9000 EUR |
12.5080 EUR |
| 2023-06-18 |
12.7976 EUR |
11,238.5597 DCR |
12.6400 EUR |
12.5080 EUR |
13.1510 EUR |
12.5440 EUR |
| 2023-06-17 |
12.9917 EUR |
6,741.0733 DCR |
12.7430 EUR |
12.6090 EUR |
12.9610 EUR |
12.8030 EUR |
| 2023-06-16 |
12.9917 EUR |
18,735.0789 DCR |
13.0060 EUR |
12.3480 EUR |
13.3510 EUR |
12.8350 EUR |
| 2023-06-15 |
13.3890 EUR |
90,464.5246 DCR |
13.9160 EUR |
12.2860 EUR |
14.6570 EUR |
12.9000 EUR |
| 2023-06-14 |
13.9344 EUR |
121,199.0130 DCR |
11.6780 EUR |
11.6780 EUR |
15.9620 EUR |
14.4970 EUR |
| 2023-06-13 |
11.4723 EUR |
753.2319 DCR |
11.5190 EUR |
11.2540 EUR |
11.6270 EUR |
11.4880 EUR |
| 2023-06-12 |
11.3632 EUR |
917.2957 DCR |
11.6120 EUR |
11.1870 EUR |
11.6120 EUR |
11.4240 EUR |
| 2023-06-11 |
11.9567 EUR |
2,374.8791 DCR |
12.3810 EUR |
11.5160 EUR |
12.3810 EUR |
11.5300 EUR |
| 2023-06-10 |
13.0364 EUR |
15,729.7756 DCR |
13.8400 EUR |
11.2500 EUR |
14.2800 EUR |
12.2180 EUR |
| 2023-06-09 |
15.3665 EUR |
30,551.3683 DCR |
12.6600 EUR |
12.5360 EUR |
16.4470 EUR |
14.2800 EUR |
| 2023-06-08 |
12.7768 EUR |
2,739.6643 DCR |
12.3730 EUR |
12.2060 EUR |
13.4700 EUR |
12.6910 EUR |
| 2023-06-07 |
12.4679 EUR |
3,374.9187 DCR |
13.1130 EUR |
12.1220 EUR |
13.1130 EUR |
12.2760 EUR |
| 2023-06-06 |
12.9133 EUR |
1,422.1126 DCR |
13.2200 EUR |
12.4540 EUR |
13.3330 EUR |
13.0860 EUR |
| 2023-06-05 |
13.4953 EUR |
1,630.3801 DCR |
14.4450 EUR |
12.9630 EUR |
14.4620 EUR |
13.1960 EUR |
| 2023-06-04 |
14.5342 EUR |
513.5098 DCR |
14.5590 EUR |
14.3900 EUR |
14.9680 EUR |
14.3900 EUR |
| 2023-06-03 |
14.6116 EUR |
1,544.4343 DCR |
14.5370 EUR |
14.3490 EUR |
14.9310 EUR |
14.4470 EUR |
| 2023-06-02 |
14.4762 EUR |
1,175.9918 DCR |
14.3800 EUR |
14.3310 EUR |
14.7480 EUR |
14.5940 EUR |
| 2023-06-01 |
14.5960 EUR |
2,094.3033 DCR |
14.7180 EUR |
14.3670 EUR |
14.7200 EUR |
14.4560 EUR |
| 2023-05-31 |
14.6851 EUR |
2,726.1650 DCR |
15.3750 EUR |
14.2770 EUR |
15.4110 EUR |
14.8360 EUR |
| 2023-05-30 |
15.4001 EUR |
331.0718 DCR |
15.5390 EUR |
15.2800 EUR |
15.5770 EUR |
15.3920 EUR |
| 2023-05-29 |
15.5472 EUR |
456.4482 DCR |
15.7330 EUR |
15.3910 EUR |
15.7330 EUR |
15.5470 EUR |
| 2023-05-28 |
15.5794 EUR |
207.6459 DCR |
15.3830 EUR |
15.3830 EUR |
15.7560 EUR |
15.7560 EUR |
| 2023-05-27 |
15.3831 EUR |
84.9790 DCR |
15.4030 EUR |
15.2730 EUR |
15.5220 EUR |
15.3510 EUR |
| 2023-05-26 |
15.4479 EUR |
85.0627 DCR |
15.5510 EUR |
15.2950 EUR |
15.5510 EUR |
15.4700 EUR |
| 2023-05-25 |
15.2624 EUR |
167.6724 DCR |
15.2340 EUR |
15.1620 EUR |
15.4000 EUR |
15.3860 EUR |