Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
18.5699 EUR |
4,637.4942 DCR |
18.4480 EUR |
18.3420 EUR |
19.0000 EUR |
18.6190 EUR |
| 2023-04-03 |
18.9209 EUR |
15,693.5915 DCR |
19.4850 EUR |
18.0110 EUR |
19.8560 EUR |
18.5180 EUR |
| 2023-04-02 |
21.1026 EUR |
67,754.2800 DCR |
18.4500 EUR |
18.2510 EUR |
23.1500 EUR |
19.2650 EUR |
| 2023-04-01 |
18.6555 EUR |
2,287.1798 DCR |
18.7470 EUR |
18.4560 EUR |
18.7730 EUR |
18.5780 EUR |
| 2023-03-31 |
18.8058 EUR |
5,174.8595 DCR |
18.6000 EUR |
18.4170 EUR |
19.3000 EUR |
18.7290 EUR |
| 2023-03-30 |
19.1116 EUR |
605.4329 DCR |
19.6470 EUR |
18.4910 EUR |
19.8120 EUR |
18.6450 EUR |
| 2023-03-29 |
19.6290 EUR |
793.2248 DCR |
19.2520 EUR |
19.2520 EUR |
19.9650 EUR |
19.6690 EUR |
| 2023-03-28 |
18.6067 EUR |
1,136.2749 DCR |
18.6460 EUR |
18.1500 EUR |
19.2340 EUR |
19.2340 EUR |
| 2023-03-27 |
18.9230 EUR |
1,913.5169 DCR |
19.6450 EUR |
18.5080 EUR |
19.7270 EUR |
18.6560 EUR |
| 2023-03-26 |
20.0485 EUR |
1,249.8465 DCR |
19.7470 EUR |
19.5920 EUR |
20.3550 EUR |
19.8350 EUR |
| 2023-03-25 |
19.7517 EUR |
13,140.5001 DCR |
19.4810 EUR |
19.2070 EUR |
20.5880 EUR |
19.7540 EUR |
| 2023-03-24 |
20.3265 EUR |
22,945.5713 DCR |
20.2320 EUR |
19.3340 EUR |
21.5280 EUR |
19.5330 EUR |
| 2023-03-23 |
21.8575 EUR |
46,986.9424 DCR |
17.8820 EUR |
17.8430 EUR |
23.7480 EUR |
20.2650 EUR |
| 2023-03-22 |
18.0357 EUR |
954.9383 DCR |
18.6310 EUR |
17.1300 EUR |
19.6560 EUR |
17.8410 EUR |
| 2023-03-21 |
18.5074 EUR |
620.1822 DCR |
18.5550 EUR |
18.1660 EUR |
19.0140 EUR |
18.7230 EUR |
| 2023-03-20 |
19.0493 EUR |
781.3392 DCR |
19.6660 EUR |
18.4230 EUR |
19.6660 EUR |
18.6160 EUR |
| 2023-03-19 |
19.4920 EUR |
575.0513 DCR |
19.5290 EUR |
18.8250 EUR |
20.0930 EUR |
19.9090 EUR |
| 2023-03-18 |
20.3914 EUR |
1,466.5487 DCR |
20.0350 EUR |
19.3930 EUR |
21.2630 EUR |
19.5160 EUR |
| 2023-03-17 |
19.3168 EUR |
2,311.0014 DCR |
19.1150 EUR |
18.5410 EUR |
20.0720 EUR |
19.9660 EUR |
| 2023-03-16 |
18.9235 EUR |
4,145.0541 DCR |
17.6420 EUR |
17.5050 EUR |
20.1370 EUR |
19.1140 EUR |
| 2023-03-15 |
18.4239 EUR |
1,429.8788 DCR |
18.4260 EUR |
17.1200 EUR |
18.9450 EUR |
17.5510 EUR |
| 2023-03-14 |
18.9440 EUR |
8,449.8026 DCR |
18.7100 EUR |
17.9070 EUR |
19.4830 EUR |
18.6070 EUR |
| 2023-03-13 |
18.5833 EUR |
4,219.7314 DCR |
18.4370 EUR |
17.7790 EUR |
19.2380 EUR |
18.5940 EUR |
| 2023-03-12 |
17.3707 EUR |
1,963.3065 DCR |
16.9270 EUR |
16.6970 EUR |
18.1060 EUR |
18.1030 EUR |
| 2023-03-11 |
17.1471 EUR |
271.4390 DCR |
17.5510 EUR |
16.7330 EUR |
17.9630 EUR |
16.9340 EUR |
| 2023-03-10 |
17.5768 EUR |
3,093.2949 DCR |
17.8880 EUR |
16.5510 EUR |
17.8930 EUR |
17.5440 EUR |
| 2023-03-09 |
17.9054 EUR |
2,313.5890 DCR |
19.0600 EUR |
17.5440 EUR |
19.2700 EUR |
17.7360 EUR |
| 2023-03-08 |
19.5797 EUR |
1,055.4561 DCR |
20.0290 EUR |
19.2750 EUR |
20.0860 EUR |
19.4020 EUR |
| 2023-03-07 |
20.0801 EUR |
208.3670 DCR |
20.3670 EUR |
19.8000 EUR |
20.4160 EUR |
19.8920 EUR |
| 2023-03-06 |
20.2128 EUR |
869.8866 DCR |
20.1300 EUR |
20.0010 EUR |
20.4230 EUR |
20.3220 EUR |
| 2023-03-05 |
20.4417 EUR |
174.8255 DCR |
20.4330 EUR |
20.2650 EUR |
20.8230 EUR |
20.3570 EUR |
| 2023-03-04 |
20.7980 EUR |
296.2320 DCR |
21.2320 EUR |
20.3500 EUR |
21.2700 EUR |
20.5770 EUR |
| 2023-03-03 |
21.1119 EUR |
932.5918 DCR |
22.1810 EUR |
20.8360 EUR |
22.1810 EUR |
21.0230 EUR |
| 2023-03-02 |
22.2134 EUR |
651.9540 DCR |
22.3160 EUR |
21.8930 EUR |
22.5250 EUR |
22.2920 EUR |
| 2023-03-01 |
22.5333 EUR |
915.2005 DCR |
22.0440 EUR |
22.0310 EUR |
22.8430 EUR |
22.3050 EUR |
| 2023-02-28 |
22.6311 EUR |
368.5172 DCR |
22.9610 EUR |
22.1050 EUR |
22.9760 EUR |
22.1050 EUR |
| 2023-02-27 |
22.7226 EUR |
1,448.5016 DCR |
23.0430 EUR |
22.3150 EUR |
23.0500 EUR |
22.7420 EUR |
| 2023-02-26 |
22.6001 EUR |
272.9560 DCR |
22.4120 EUR |
22.4120 EUR |
23.1310 EUR |
23.0560 EUR |
| 2023-02-25 |
22.5534 EUR |
688.9678 DCR |
23.0010 EUR |
21.9750 EUR |
23.0460 EUR |
22.4290 EUR |
| 2023-02-24 |
23.4148 EUR |
1,764.9582 DCR |
24.3770 EUR |
22.7070 EUR |
24.6430 EUR |
23.0700 EUR |
| 2023-02-23 |
24.8621 EUR |
6,931.9962 DCR |
23.6400 EUR |
23.6400 EUR |
25.5820 EUR |
24.2100 EUR |
| 2023-02-22 |
23.4021 EUR |
2,974.3850 DCR |
24.0760 EUR |
22.8430 EUR |
24.0760 EUR |
23.4510 EUR |
| 2023-02-21 |
24.5212 EUR |
3,000.7254 DCR |
25.2660 EUR |
23.3910 EUR |
25.6940 EUR |
23.9600 EUR |
| 2023-02-20 |
24.7933 EUR |
4,907.1427 DCR |
23.9540 EUR |
23.5440 EUR |
26.6950 EUR |
25.3220 EUR |
| 2023-02-19 |
23.9659 EUR |
7,571.6912 DCR |
23.6450 EUR |
22.6540 EUR |
25.4000 EUR |
24.0520 EUR |
| 2023-02-18 |
23.3120 EUR |
1,503.0334 DCR |
23.1700 EUR |
22.9620 EUR |
23.8110 EUR |
23.3330 EUR |
| 2023-02-17 |
22.5530 EUR |
1,049.1787 DCR |
21.6810 EUR |
21.6810 EUR |
23.3740 EUR |
23.0720 EUR |
| 2023-02-16 |
23.0194 EUR |
2,963.4276 DCR |
22.8070 EUR |
21.7660 EUR |
24.4000 EUR |
21.9440 EUR |
| 2023-02-15 |
22.2750 EUR |
2,373.0292 DCR |
21.4900 EUR |
21.4240 EUR |
22.8220 EUR |
22.8220 EUR |
| 2023-02-14 |
20.8002 EUR |
1,233.5604 DCR |
20.9440 EUR |
20.5220 EUR |
21.4800 EUR |
21.4800 EUR |