Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
28.5334 EUR |
2,084.9547 DCR |
28.3010 EUR |
27.9770 EUR |
28.9950 EUR |
27.9770 EUR |
| 2022-11-04 |
28.3137 EUR |
851.5285 DCR |
27.6920 EUR |
27.6920 EUR |
28.8640 EUR |
28.3410 EUR |
| 2022-11-03 |
27.9318 EUR |
1,220.0710 DCR |
27.0730 EUR |
27.0420 EUR |
28.3790 EUR |
28.0070 EUR |
| 2022-11-02 |
27.2174 EUR |
1,383.9141 DCR |
27.3480 EUR |
26.8640 EUR |
27.7740 EUR |
27.1260 EUR |
| 2022-11-01 |
27.2708 EUR |
443.6702 DCR |
27.3850 EUR |
27.0610 EUR |
27.7870 EUR |
27.2470 EUR |
| 2022-10-31 |
27.4705 EUR |
338.2927 DCR |
27.6560 EUR |
27.1260 EUR |
27.8010 EUR |
27.6240 EUR |
| 2022-10-30 |
27.7577 EUR |
343.9354 DCR |
27.7140 EUR |
27.4000 EUR |
28.2930 EUR |
27.4580 EUR |
| 2022-10-29 |
28.5966 EUR |
1,637.2239 DCR |
28.2000 EUR |
27.5880 EUR |
29.1320 EUR |
27.8000 EUR |
| 2022-10-28 |
28.3423 EUR |
3,403.2305 DCR |
27.4460 EUR |
27.4460 EUR |
28.9900 EUR |
28.7460 EUR |
| 2022-10-27 |
27.6399 EUR |
993.8993 DCR |
27.2050 EUR |
27.2050 EUR |
27.9570 EUR |
27.6130 EUR |
| 2022-10-26 |
27.4655 EUR |
310.8445 DCR |
27.1980 EUR |
27.0010 EUR |
27.9580 EUR |
27.0680 EUR |
| 2022-10-25 |
27.1322 EUR |
1,057.5739 DCR |
26.8550 EUR |
26.4250 EUR |
27.5990 EUR |
26.9730 EUR |
| 2022-10-24 |
27.0832 EUR |
1,921.3721 DCR |
26.9270 EUR |
26.4800 EUR |
27.7910 EUR |
26.5450 EUR |
| 2022-10-23 |
27.0910 EUR |
5,217.0210 DCR |
26.5560 EUR |
25.7360 EUR |
28.6910 EUR |
27.0520 EUR |
| 2022-10-22 |
27.0075 EUR |
8,899.8395 DCR |
27.0380 EUR |
26.0190 EUR |
29.2820 EUR |
26.5620 EUR |
| 2022-10-21 |
26.3908 EUR |
400.9145 DCR |
25.8920 EUR |
25.7910 EUR |
26.9560 EUR |
26.9560 EUR |
| 2022-10-20 |
26.1019 EUR |
618.6312 DCR |
26.0950 EUR |
25.7700 EUR |
26.8160 EUR |
26.0340 EUR |
| 2022-10-19 |
26.2888 EUR |
961.8046 DCR |
26.2680 EUR |
25.9200 EUR |
26.7100 EUR |
26.4000 EUR |
| 2022-10-18 |
27.0015 EUR |
696.4811 DCR |
27.3340 EUR |
26.2490 EUR |
27.7660 EUR |
26.2820 EUR |
| 2022-10-17 |
28.3080 EUR |
7,572.0755 DCR |
26.9220 EUR |
26.3340 EUR |
30.2300 EUR |
27.6640 EUR |
| 2022-10-16 |
27.2836 EUR |
3,215.8505 DCR |
26.2770 EUR |
26.0630 EUR |
29.2420 EUR |
27.0990 EUR |
| 2022-10-15 |
26.7097 EUR |
2,365.8245 DCR |
25.3710 EUR |
25.2000 EUR |
27.6890 EUR |
26.0350 EUR |
| 2022-10-14 |
25.9529 EUR |
377.8169 DCR |
25.7100 EUR |
25.1360 EUR |
26.2450 EUR |
25.1640 EUR |
| 2022-10-13 |
25.2985 EUR |
753.0630 DCR |
25.6330 EUR |
24.3460 EUR |
25.8990 EUR |
25.7730 EUR |
| 2022-10-12 |
25.6016 EUR |
688.9417 DCR |
25.3380 EUR |
25.2150 EUR |
25.8880 EUR |
25.5010 EUR |
| 2022-10-11 |
25.8440 EUR |
176.6924 DCR |
26.0000 EUR |
25.5010 EUR |
26.0460 EUR |
25.8460 EUR |
| 2022-10-10 |
26.5251 EUR |
239.5999 DCR |
26.9130 EUR |
26.1660 EUR |
27.0270 EUR |
26.2970 EUR |
| 2022-10-09 |
26.7072 EUR |
383.8421 DCR |
26.5870 EUR |
26.0010 EUR |
27.0910 EUR |
26.9000 EUR |
| 2022-10-08 |
26.6575 EUR |
402.6909 DCR |
26.5960 EUR |
26.2370 EUR |
26.9200 EUR |
26.2370 EUR |
| 2022-10-07 |
26.6724 EUR |
1,834.7665 DCR |
26.8740 EUR |
26.0790 EUR |
27.0860 EUR |
26.6920 EUR |
| 2022-10-06 |
26.8970 EUR |
720.4960 DCR |
26.9490 EUR |
26.5450 EUR |
27.1850 EUR |
26.9690 EUR |
| 2022-10-05 |
26.8073 EUR |
3,426.7521 DCR |
26.5580 EUR |
26.4080 EUR |
27.6900 EUR |
26.8200 EUR |
| 2022-10-04 |
26.6029 EUR |
1,864.2946 DCR |
26.4630 EUR |
26.1010 EUR |
27.1180 EUR |
26.5450 EUR |
| 2022-10-03 |
26.3408 EUR |
1,556.4028 DCR |
26.3480 EUR |
26.1010 EUR |
27.0230 EUR |
26.4550 EUR |
| 2022-10-02 |
26.4623 EUR |
4,526.1912 DCR |
26.2130 EUR |
25.8500 EUR |
27.3980 EUR |
26.3620 EUR |
| 2022-10-01 |
26.6836 EUR |
4,455.0888 DCR |
25.6460 EUR |
25.6460 EUR |
27.6840 EUR |
25.9230 EUR |
| 2022-09-30 |
26.0882 EUR |
1,436.4944 DCR |
25.9400 EUR |
25.4510 EUR |
26.7800 EUR |
25.6590 EUR |
| 2022-09-29 |
27.0231 EUR |
13,267.4916 DCR |
25.6730 EUR |
25.5940 EUR |
29.3790 EUR |
26.1000 EUR |
| 2022-09-28 |
26.7257 EUR |
6,683.2525 DCR |
25.6490 EUR |
25.0370 EUR |
30.0000 EUR |
25.5450 EUR |
| 2022-09-27 |
26.3641 EUR |
2,682.7712 DCR |
25.5800 EUR |
25.3640 EUR |
27.0000 EUR |
25.8700 EUR |
| 2022-09-26 |
25.2450 EUR |
899.7882 DCR |
25.6730 EUR |
24.8590 EUR |
25.7210 EUR |
25.5930 EUR |
| 2022-09-25 |
25.5670 EUR |
1,338.8696 DCR |
25.2610 EUR |
25.2430 EUR |
26.0540 EUR |
25.3740 EUR |
| 2022-09-24 |
25.5174 EUR |
1,349.4514 DCR |
25.7170 EUR |
25.0650 EUR |
26.5990 EUR |
25.0650 EUR |
| 2022-09-23 |
25.8536 EUR |
6,097.3210 DCR |
26.5860 EUR |
25.1010 EUR |
27.1260 EUR |
25.7120 EUR |
| 2022-09-22 |
28.7035 EUR |
38,856.7761 DCR |
24.4600 EUR |
24.4600 EUR |
33.3010 EUR |
26.1310 EUR |
| 2022-09-21 |
24.3730 EUR |
997.6251 DCR |
24.0780 EUR |
23.6650 EUR |
25.9930 EUR |
24.0130 EUR |
| 2022-09-20 |
24.4395 EUR |
1,329.5711 DCR |
24.6330 EUR |
24.0920 EUR |
25.0990 EUR |
24.2710 EUR |
| 2022-09-19 |
24.6473 EUR |
1,456.3743 DCR |
24.4740 EUR |
24.1250 EUR |
25.4320 EUR |
24.6020 EUR |
| 2022-09-18 |
25.3266 EUR |
2,965.1312 DCR |
26.8420 EUR |
24.2510 EUR |
26.8420 EUR |
24.5170 EUR |
| 2022-09-17 |
26.4613 EUR |
1,731.2975 DCR |
25.6610 EUR |
25.4650 EUR |
27.6390 EUR |
26.9120 EUR |