Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
20.8391 EUR |
1,105.4108 DCR |
21.3150 EUR |
20.3780 EUR |
21.5190 EUR |
20.8240 EUR |
| 2023-02-12 |
21.8337 EUR |
1,071.1675 DCR |
21.9510 EUR |
21.3800 EUR |
22.2490 EUR |
21.4080 EUR |
| 2023-02-11 |
22.0140 EUR |
1,046.9065 DCR |
22.1970 EUR |
21.8260 EUR |
22.3170 EUR |
22.0230 EUR |
| 2023-02-10 |
22.6689 EUR |
4,699.2008 DCR |
22.0670 EUR |
21.7400 EUR |
23.7690 EUR |
22.1950 EUR |
| 2023-02-09 |
24.1324 EUR |
22,759.4859 DCR |
22.0720 EUR |
21.3400 EUR |
25.5680 EUR |
22.0830 EUR |
| 2023-02-08 |
22.6895 EUR |
1,183.8847 DCR |
22.8360 EUR |
22.0070 EUR |
23.1580 EUR |
22.3600 EUR |
| 2023-02-07 |
21.9392 EUR |
1,222.7496 DCR |
21.4330 EUR |
21.2420 EUR |
22.6280 EUR |
22.4670 EUR |
| 2023-02-06 |
21.2820 EUR |
736.5875 DCR |
21.6950 EUR |
20.9020 EUR |
21.8060 EUR |
21.3330 EUR |
| 2023-02-05 |
21.7511 EUR |
1,347.6097 DCR |
21.9600 EUR |
21.2600 EUR |
22.2590 EUR |
21.7060 EUR |
| 2023-02-04 |
21.8441 EUR |
2,181.2199 DCR |
21.4590 EUR |
21.4560 EUR |
22.4350 EUR |
22.3260 EUR |
| 2023-02-03 |
21.0838 EUR |
1,495.8345 DCR |
20.9970 EUR |
20.7240 EUR |
21.3960 EUR |
21.2930 EUR |
| 2023-02-02 |
21.4444 EUR |
2,061.2614 DCR |
21.3330 EUR |
20.8480 EUR |
21.9080 EUR |
21.1750 EUR |
| 2023-02-01 |
20.8484 EUR |
444.9329 DCR |
21.0240 EUR |
20.0670 EUR |
21.5790 EUR |
21.4400 EUR |
| 2023-01-31 |
20.9218 EUR |
493.7716 DCR |
20.6340 EUR |
20.5000 EUR |
21.0300 EUR |
21.0140 EUR |
| 2023-01-30 |
21.0535 EUR |
1,157.1423 DCR |
21.8080 EUR |
20.5650 EUR |
21.8890 EUR |
20.5650 EUR |
| 2023-01-29 |
21.8404 EUR |
643.8478 DCR |
21.9850 EUR |
21.3960 EUR |
22.1890 EUR |
22.0000 EUR |
| 2023-01-28 |
22.0715 EUR |
906.8625 DCR |
21.6510 EUR |
21.6510 EUR |
22.3280 EUR |
21.9110 EUR |
| 2023-01-27 |
21.5190 EUR |
309.0075 DCR |
21.4900 EUR |
21.2490 EUR |
21.9220 EUR |
21.6440 EUR |
| 2023-01-26 |
21.9340 EUR |
729.1739 DCR |
21.9220 EUR |
21.6720 EUR |
22.5480 EUR |
21.7760 EUR |
| 2023-01-25 |
21.6104 EUR |
1,036.8067 DCR |
21.2470 EUR |
21.1920 EUR |
22.2570 EUR |
21.7050 EUR |
| 2023-01-24 |
21.9841 EUR |
806.9523 DCR |
21.8270 EUR |
21.2100 EUR |
22.5940 EUR |
21.3250 EUR |
| 2023-01-23 |
21.7912 EUR |
2,698.6223 DCR |
21.1610 EUR |
21.0010 EUR |
22.8530 EUR |
21.8170 EUR |
| 2023-01-22 |
21.1588 EUR |
826.8887 DCR |
21.0330 EUR |
20.7540 EUR |
21.6320 EUR |
21.0190 EUR |
| 2023-01-21 |
21.7291 EUR |
2,386.9856 DCR |
21.8230 EUR |
21.1380 EUR |
22.3210 EUR |
21.3000 EUR |
| 2023-01-20 |
21.1782 EUR |
1,550.9294 DCR |
19.5850 EUR |
19.3310 EUR |
22.0210 EUR |
21.7250 EUR |
| 2023-01-19 |
19.2316 EUR |
675.1211 DCR |
19.1110 EUR |
19.0420 EUR |
19.6020 EUR |
19.5750 EUR |
| 2023-01-18 |
19.6787 EUR |
1,286.8897 DCR |
20.5550 EUR |
18.9010 EUR |
20.5550 EUR |
19.3660 EUR |
| 2023-01-17 |
20.2664 EUR |
544.9163 DCR |
20.3970 EUR |
20.0010 EUR |
20.5300 EUR |
20.5300 EUR |
| 2023-01-16 |
20.5119 EUR |
1,319.1873 DCR |
19.8430 EUR |
19.6590 EUR |
21.1290 EUR |
20.3870 EUR |
| 2023-01-15 |
19.7022 EUR |
1,496.8504 DCR |
20.2270 EUR |
19.0720 EUR |
20.2890 EUR |
19.9320 EUR |
| 2023-01-14 |
19.9485 EUR |
2,211.5873 DCR |
19.2620 EUR |
19.2620 EUR |
20.7040 EUR |
20.0890 EUR |
| 2023-01-13 |
18.9119 EUR |
1,101.6829 DCR |
18.6170 EUR |
18.3550 EUR |
19.2190 EUR |
18.9140 EUR |
| 2023-01-12 |
18.8061 EUR |
1,461.6755 DCR |
18.4820 EUR |
17.9750 EUR |
19.5520 EUR |
18.7220 EUR |
| 2023-01-11 |
17.9933 EUR |
630.1742 DCR |
18.2400 EUR |
17.6910 EUR |
18.3270 EUR |
18.3270 EUR |
| 2023-01-10 |
18.1934 EUR |
652.9795 DCR |
18.3260 EUR |
17.8700 EUR |
18.4500 EUR |
18.2380 EUR |
| 2023-01-09 |
18.2248 EUR |
2,697.9052 DCR |
17.9260 EUR |
17.6670 EUR |
18.6950 EUR |
18.0360 EUR |
| 2023-01-08 |
17.5138 EUR |
321.2733 DCR |
17.4250 EUR |
17.3520 EUR |
17.7110 EUR |
17.6760 EUR |
| 2023-01-07 |
17.5354 EUR |
149.2094 DCR |
17.4420 EUR |
17.3720 EUR |
17.6610 EUR |
17.5000 EUR |
| 2023-01-06 |
17.6677 EUR |
286.1049 DCR |
17.6780 EUR |
17.3520 EUR |
17.8750 EUR |
17.3680 EUR |
| 2023-01-05 |
17.7177 EUR |
418.6005 DCR |
17.7360 EUR |
17.6060 EUR |
17.8510 EUR |
17.7170 EUR |
| 2023-01-04 |
17.7497 EUR |
1,031.9643 DCR |
17.6840 EUR |
17.4940 EUR |
17.9780 EUR |
17.6350 EUR |
| 2023-01-03 |
17.8510 EUR |
591.2195 DCR |
17.9060 EUR |
17.5000 EUR |
18.2230 EUR |
17.6670 EUR |
| 2023-01-02 |
17.4819 EUR |
289.6422 DCR |
17.1680 EUR |
17.1680 EUR |
17.9660 EUR |
17.9660 EUR |
| 2023-01-01 |
17.1826 EUR |
111.7794 DCR |
17.1600 EUR |
17.0650 EUR |
17.3110 EUR |
17.1800 EUR |
| 2022-12-31 |
17.2294 EUR |
591.5480 DCR |
17.2330 EUR |
17.0790 EUR |
17.4990 EUR |
17.1390 EUR |
| 2022-12-30 |
17.3430 EUR |
225.2925 DCR |
17.6120 EUR |
17.0860 EUR |
17.7290 EUR |
17.2920 EUR |
| 2022-12-29 |
17.7354 EUR |
485.7857 DCR |
17.4540 EUR |
17.4120 EUR |
18.0830 EUR |
17.5940 EUR |
| 2022-12-28 |
17.6799 EUR |
218.6852 DCR |
18.2430 EUR |
17.5480 EUR |
18.2430 EUR |
17.6460 EUR |
| 2022-12-27 |
18.1198 EUR |
399.8517 DCR |
18.1400 EUR |
18.0050 EUR |
18.1690 EUR |
18.1370 EUR |
| 2022-12-26 |
18.2126 EUR |
569.3163 DCR |
18.2750 EUR |
18.1090 EUR |
18.3850 EUR |
18.1090 EUR |