Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
18.2226 EUR |
174.0821 DCR |
18.1180 EUR |
18.0590 EUR |
18.3800 EUR |
18.2680 EUR |
| 2022-12-24 |
18.2014 EUR |
238.7432 DCR |
18.2460 EUR |
18.0000 EUR |
18.4390 EUR |
18.1460 EUR |
| 2022-12-23 |
18.2944 EUR |
378.6931 DCR |
18.4920 EUR |
18.1020 EUR |
18.4960 EUR |
18.2990 EUR |
| 2022-12-22 |
18.3523 EUR |
314.3261 DCR |
18.4670 EUR |
18.0090 EUR |
18.7980 EUR |
18.2600 EUR |
| 2022-12-21 |
18.6378 EUR |
7,346.8421 DCR |
18.2280 EUR |
17.9660 EUR |
19.6490 EUR |
18.4970 EUR |
| 2022-12-20 |
18.2850 EUR |
730.6550 DCR |
17.6110 EUR |
17.6110 EUR |
18.5000 EUR |
18.2190 EUR |
| 2022-12-19 |
18.1677 EUR |
349.7683 DCR |
18.3730 EUR |
17.4460 EUR |
18.4500 EUR |
17.5940 EUR |
| 2022-12-18 |
18.5929 EUR |
559.8963 DCR |
18.7840 EUR |
18.2370 EUR |
18.7950 EUR |
18.4820 EUR |
| 2022-12-17 |
18.4103 EUR |
504.2542 DCR |
18.4250 EUR |
17.9660 EUR |
18.8130 EUR |
18.7540 EUR |
| 2022-12-16 |
19.8318 EUR |
3,604.5407 DCR |
20.5380 EUR |
18.3490 EUR |
21.6660 EUR |
18.3630 EUR |
| 2022-12-15 |
20.8356 EUR |
11,517.4712 DCR |
19.6950 EUR |
19.6700 EUR |
22.2890 EUR |
20.5440 EUR |
| 2022-12-14 |
19.6786 EUR |
216.8948 DCR |
19.6500 EUR |
19.5520 EUR |
19.9840 EUR |
19.8270 EUR |
| 2022-12-13 |
19.7023 EUR |
819.9402 DCR |
19.9910 EUR |
19.4060 EUR |
20.0090 EUR |
19.8920 EUR |
| 2022-12-12 |
19.6896 EUR |
299.0325 DCR |
20.0440 EUR |
19.5000 EUR |
20.0440 EUR |
19.8330 EUR |
| 2022-12-11 |
20.5396 EUR |
476.4263 DCR |
20.5420 EUR |
20.1730 EUR |
20.7880 EUR |
20.2610 EUR |
| 2022-12-10 |
20.9946 EUR |
2,643.2506 DCR |
20.1150 EUR |
20.0140 EUR |
22.0000 EUR |
20.4420 EUR |
| 2022-12-09 |
20.2574 EUR |
1,165.6126 DCR |
19.7980 EUR |
19.7980 EUR |
20.7630 EUR |
20.1630 EUR |
| 2022-12-08 |
19.7044 EUR |
313.3113 DCR |
19.4090 EUR |
19.3860 EUR |
20.0000 EUR |
19.7890 EUR |
| 2022-12-07 |
19.8389 EUR |
487.1060 DCR |
20.4510 EUR |
19.5430 EUR |
20.4530 EUR |
19.5850 EUR |
| 2022-12-06 |
20.2891 EUR |
641.2021 DCR |
20.3520 EUR |
19.8810 EUR |
20.7720 EUR |
20.4000 EUR |
| 2022-12-05 |
20.9307 EUR |
3,256.2619 DCR |
20.3490 EUR |
20.2630 EUR |
22.0340 EUR |
20.3560 EUR |
| 2022-12-04 |
19.9866 EUR |
348.0594 DCR |
19.9050 EUR |
19.6000 EUR |
20.3750 EUR |
20.3500 EUR |
| 2022-12-03 |
20.3128 EUR |
1,235.0132 DCR |
20.6240 EUR |
19.6170 EUR |
20.8870 EUR |
19.6170 EUR |
| 2022-12-02 |
20.8613 EUR |
4,259.4255 DCR |
20.1040 EUR |
19.6770 EUR |
23.4080 EUR |
20.8350 EUR |
| 2022-12-01 |
20.0392 EUR |
2,731.6940 DCR |
19.3570 EUR |
19.2180 EUR |
20.6180 EUR |
19.7500 EUR |
| 2022-11-30 |
19.9511 EUR |
2,167.3998 DCR |
19.2830 EUR |
19.0010 EUR |
20.9540 EUR |
19.4940 EUR |
| 2022-11-29 |
20.2448 EUR |
8,957.4273 DCR |
18.7210 EUR |
18.6280 EUR |
23.1130 EUR |
19.3370 EUR |
| 2022-11-28 |
18.5169 EUR |
580.9364 DCR |
18.9770 EUR |
18.1380 EUR |
19.0670 EUR |
18.7740 EUR |
| 2022-11-27 |
19.2823 EUR |
334.8266 DCR |
19.4040 EUR |
18.9750 EUR |
19.5480 EUR |
18.9750 EUR |
| 2022-11-26 |
19.4499 EUR |
441.6417 DCR |
19.1640 EUR |
19.0660 EUR |
19.9420 EUR |
19.3230 EUR |
| 2022-11-25 |
19.0776 EUR |
241.7537 DCR |
19.1640 EUR |
18.8780 EUR |
19.5090 EUR |
19.0270 EUR |
| 2022-11-24 |
19.6719 EUR |
786.6577 DCR |
20.2760 EUR |
19.1650 EUR |
20.2760 EUR |
19.5480 EUR |
| 2022-11-23 |
20.7096 EUR |
10,326.3213 DCR |
18.9740 EUR |
18.7400 EUR |
22.2690 EUR |
20.0690 EUR |
| 2022-11-22 |
18.7925 EUR |
488.4083 DCR |
18.2340 EUR |
17.7260 EUR |
19.2000 EUR |
18.7250 EUR |
| 2022-11-21 |
18.2293 EUR |
630.8541 DCR |
18.0140 EUR |
17.8340 EUR |
18.4840 EUR |
18.0530 EUR |
| 2022-11-20 |
18.7774 EUR |
1,762.8322 DCR |
18.6640 EUR |
18.0790 EUR |
19.1570 EUR |
18.0790 EUR |
| 2022-11-19 |
18.7383 EUR |
1,509.3409 DCR |
18.9000 EUR |
18.3360 EUR |
19.2130 EUR |
18.7860 EUR |
| 2022-11-18 |
18.8076 EUR |
752.9619 DCR |
18.9740 EUR |
18.5960 EUR |
19.1160 EUR |
18.8950 EUR |
| 2022-11-17 |
19.1591 EUR |
3,125.5113 DCR |
19.4790 EUR |
18.6640 EUR |
19.7890 EUR |
18.9730 EUR |
| 2022-11-16 |
19.9607 EUR |
10,427.1536 DCR |
18.6370 EUR |
18.6360 EUR |
21.3660 EUR |
19.6810 EUR |
| 2022-11-15 |
18.9302 EUR |
2,073.5655 DCR |
19.4290 EUR |
18.5780 EUR |
19.4820 EUR |
18.8870 EUR |
| 2022-11-14 |
18.2202 EUR |
437.0094 DCR |
18.5500 EUR |
17.9210 EUR |
19.6570 EUR |
18.7130 EUR |
| 2022-11-13 |
18.9997 EUR |
618.8507 DCR |
19.1620 EUR |
18.7260 EUR |
19.6840 EUR |
18.7260 EUR |
| 2022-11-12 |
19.4433 EUR |
1,401.7292 DCR |
20.0960 EUR |
19.0000 EUR |
20.0960 EUR |
19.5730 EUR |
| 2022-11-11 |
20.2051 EUR |
1,255.9338 DCR |
21.5200 EUR |
19.2620 EUR |
21.5200 EUR |
19.9130 EUR |
| 2022-11-10 |
20.9454 EUR |
3,125.4160 DCR |
19.2600 EUR |
19.2600 EUR |
22.9850 EUR |
21.7130 EUR |
| 2022-11-09 |
21.5737 EUR |
2,585.8907 DCR |
23.2750 EUR |
19.0000 EUR |
23.7160 EUR |
19.0000 EUR |
| 2022-11-08 |
24.3083 EUR |
2,007.0236 DCR |
26.9730 EUR |
23.0000 EUR |
26.9730 EUR |
23.2810 EUR |
| 2022-11-07 |
27.2040 EUR |
1,439.6522 DCR |
27.5500 EUR |
26.7380 EUR |
27.6970 EUR |
26.7380 EUR |
| 2022-11-06 |
27.8739 EUR |
622.4093 DCR |
28.0060 EUR |
27.7020 EUR |
28.1500 EUR |
27.7850 EUR |