Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
15.3285 EUR |
706.8224 DCR |
15.5880 EUR |
15.0490 EUR |
15.8430 EUR |
15.3430 EUR |
| 2023-05-23 |
15.6023 EUR |
356.4970 DCR |
15.3190 EUR |
15.3190 EUR |
15.8530 EUR |
15.5400 EUR |
| 2023-05-22 |
15.3371 EUR |
619.7948 DCR |
15.3160 EUR |
15.1520 EUR |
15.6490 EUR |
15.3590 EUR |
| 2023-05-21 |
15.6205 EUR |
458.0504 DCR |
15.8730 EUR |
15.3160 EUR |
15.8730 EUR |
15.3840 EUR |
| 2023-05-20 |
15.7778 EUR |
771.9259 DCR |
15.5870 EUR |
15.5590 EUR |
16.0050 EUR |
15.8130 EUR |
| 2023-05-19 |
15.6851 EUR |
355.2471 DCR |
15.7970 EUR |
15.5710 EUR |
15.8080 EUR |
15.5710 EUR |
| 2023-05-18 |
15.9892 EUR |
697.3906 DCR |
16.1470 EUR |
15.8030 EUR |
16.2050 EUR |
15.9610 EUR |
| 2023-05-17 |
16.0687 EUR |
539.9263 DCR |
16.0530 EUR |
15.8310 EUR |
16.3930 EUR |
16.2080 EUR |
| 2023-05-16 |
16.0004 EUR |
937.5502 DCR |
16.0880 EUR |
15.8740 EUR |
16.1910 EUR |
16.1190 EUR |
| 2023-05-15 |
16.2178 EUR |
494.0532 DCR |
16.0100 EUR |
15.9090 EUR |
16.3360 EUR |
16.1400 EUR |
| 2023-05-14 |
15.9968 EUR |
612.0531 DCR |
15.8070 EUR |
15.7640 EUR |
16.2120 EUR |
16.0100 EUR |
| 2023-05-13 |
15.9742 EUR |
2,710.5543 DCR |
15.9930 EUR |
15.7510 EUR |
16.2760 EUR |
15.7590 EUR |
| 2023-05-12 |
16.6245 EUR |
41,393.0267 DCR |
17.0770 EUR |
15.3380 EUR |
17.4560 EUR |
16.0820 EUR |
| 2023-05-11 |
16.9601 EUR |
19,031.7428 DCR |
15.3480 EUR |
14.5700 EUR |
18.3130 EUR |
17.3700 EUR |
| 2023-05-10 |
15.5660 EUR |
4,459.0450 DCR |
15.6990 EUR |
14.9050 EUR |
15.9160 EUR |
15.6220 EUR |
| 2023-05-09 |
15.1146 EUR |
1,136.5342 DCR |
14.7370 EUR |
14.5960 EUR |
15.6250 EUR |
15.6250 EUR |
| 2023-05-08 |
15.1333 EUR |
2,568.3369 DCR |
16.2550 EUR |
14.5390 EUR |
16.2550 EUR |
15.0010 EUR |
| 2023-05-07 |
16.8121 EUR |
3,987.9480 DCR |
15.9900 EUR |
15.9410 EUR |
17.5170 EUR |
16.5090 EUR |
| 2023-05-06 |
16.0108 EUR |
5,693.9310 DCR |
16.5740 EUR |
15.7020 EUR |
16.6950 EUR |
15.9630 EUR |
| 2023-05-05 |
17.4502 EUR |
46,398.2579 DCR |
17.1740 EUR |
16.4040 EUR |
18.6280 EUR |
16.5620 EUR |
| 2023-05-04 |
17.1759 EUR |
26,076.1821 DCR |
15.8280 EUR |
15.6660 EUR |
18.7140 EUR |
16.5270 EUR |
| 2023-05-03 |
15.6810 EUR |
1,598.1181 DCR |
16.0750 EUR |
15.3540 EUR |
16.1140 EUR |
15.9210 EUR |
| 2023-05-02 |
16.1999 EUR |
809.2921 DCR |
16.0260 EUR |
16.0190 EUR |
16.3060 EUR |
16.1750 EUR |
| 2023-05-01 |
16.2217 EUR |
2,314.0148 DCR |
16.4840 EUR |
15.8840 EUR |
16.6670 EUR |
15.9860 EUR |
| 2023-04-30 |
16.6571 EUR |
1,776.7103 DCR |
16.9820 EUR |
16.3760 EUR |
16.9820 EUR |
16.4880 EUR |
| 2023-04-29 |
17.0734 EUR |
544.6493 DCR |
16.9670 EUR |
16.8650 EUR |
17.2240 EUR |
17.0250 EUR |
| 2023-04-28 |
17.0529 EUR |
1,371.2488 DCR |
17.2820 EUR |
16.7800 EUR |
17.4000 EUR |
16.9950 EUR |
| 2023-04-27 |
17.4451 EUR |
3,295.5507 DCR |
16.8930 EUR |
16.8890 EUR |
18.1460 EUR |
17.0540 EUR |
| 2023-04-26 |
17.1555 EUR |
1,983.2064 DCR |
17.1780 EUR |
16.6430 EUR |
17.5490 EUR |
16.9800 EUR |
| 2023-04-25 |
16.9367 EUR |
333.1266 DCR |
16.9140 EUR |
16.6340 EUR |
17.3420 EUR |
17.3420 EUR |
| 2023-04-24 |
17.1129 EUR |
408.2150 DCR |
17.3870 EUR |
16.9490 EUR |
17.4810 EUR |
17.0990 EUR |
| 2023-04-23 |
17.7954 EUR |
3,158.4246 DCR |
18.0260 EUR |
16.9060 EUR |
18.8210 EUR |
17.2550 EUR |
| 2023-04-22 |
16.9337 EUR |
1,314.7713 DCR |
16.8400 EUR |
16.7320 EUR |
17.9220 EUR |
17.6810 EUR |
| 2023-04-21 |
17.1235 EUR |
2,126.2731 DCR |
17.7710 EUR |
16.7550 EUR |
17.9420 EUR |
16.7780 EUR |
| 2023-04-20 |
18.1336 EUR |
1,285.9664 DCR |
18.4580 EUR |
17.6460 EUR |
18.5680 EUR |
17.7720 EUR |
| 2023-04-19 |
18.9912 EUR |
997.5946 DCR |
19.9090 EUR |
18.3890 EUR |
20.0320 EUR |
18.6300 EUR |
| 2023-04-18 |
19.7300 EUR |
777.4982 DCR |
19.4740 EUR |
19.4730 EUR |
19.9840 EUR |
19.9090 EUR |
| 2023-04-17 |
19.5470 EUR |
596.9507 DCR |
19.4930 EUR |
19.3480 EUR |
19.8020 EUR |
19.6530 EUR |
| 2023-04-16 |
19.9516 EUR |
1,257.8068 DCR |
19.6070 EUR |
19.6070 EUR |
20.2000 EUR |
19.8780 EUR |
| 2023-04-15 |
19.7717 EUR |
2,756.7669 DCR |
19.3710 EUR |
19.2280 EUR |
20.1500 EUR |
19.8080 EUR |
| 2023-04-14 |
19.6029 EUR |
4,145.6196 DCR |
19.5960 EUR |
19.2220 EUR |
19.7500 EUR |
19.4310 EUR |
| 2023-04-13 |
19.5016 EUR |
9,541.5189 DCR |
18.8660 EUR |
18.8660 EUR |
20.0000 EUR |
19.3790 EUR |
| 2023-04-12 |
19.0618 EUR |
4,144.5817 DCR |
19.3940 EUR |
18.7460 EUR |
19.4060 EUR |
19.1120 EUR |
| 2023-04-11 |
19.5696 EUR |
3,414.5977 DCR |
19.5150 EUR |
19.2630 EUR |
19.9370 EUR |
19.4040 EUR |
| 2023-04-10 |
19.8153 EUR |
18,267.2135 DCR |
19.2980 EUR |
19.0130 EUR |
20.5180 EUR |
19.6010 EUR |
| 2023-04-09 |
19.1820 EUR |
603.9034 DCR |
19.1680 EUR |
18.7890 EUR |
19.5430 EUR |
19.5220 EUR |
| 2023-04-08 |
19.2087 EUR |
3,569.6549 DCR |
18.9700 EUR |
18.7830 EUR |
19.4690 EUR |
19.3630 EUR |
| 2023-04-07 |
19.2496 EUR |
10,029.5853 DCR |
18.7840 EUR |
18.4560 EUR |
20.4270 EUR |
19.1680 EUR |
| 2023-04-06 |
19.1606 EUR |
3,653.2720 DCR |
19.3040 EUR |
18.6990 EUR |
19.5680 EUR |
18.8110 EUR |
| 2023-04-05 |
19.8073 EUR |
20,248.2286 DCR |
18.7710 EUR |
18.6000 EUR |
21.3860 EUR |
19.3170 EUR |