Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
26.4613 EUR |
1,731.2975 DCR |
25.6610 EUR |
25.4650 EUR |
27.6390 EUR |
26.9120 EUR |
| 2022-09-16 |
25.8480 EUR |
3,514.5460 DCR |
26.0150 EUR |
25.3520 EUR |
26.4960 EUR |
25.9220 EUR |
| 2022-09-15 |
26.5642 EUR |
4,240.8554 DCR |
27.9320 EUR |
25.9590 EUR |
27.9320 EUR |
26.2900 EUR |
| 2022-09-14 |
27.9799 EUR |
2,289.1600 DCR |
27.9330 EUR |
27.1980 EUR |
28.7510 EUR |
27.6910 EUR |
| 2022-09-13 |
28.6972 EUR |
6,864.6181 DCR |
28.7350 EUR |
27.5330 EUR |
29.4540 EUR |
27.9570 EUR |
| 2022-09-12 |
29.0872 EUR |
2,635.4958 DCR |
29.6530 EUR |
27.8060 EUR |
29.8080 EUR |
28.5580 EUR |
| 2022-09-11 |
29.8684 EUR |
1,532.8715 DCR |
29.9330 EUR |
29.5270 EUR |
30.2310 EUR |
29.7270 EUR |
| 2022-09-10 |
29.9425 EUR |
2,271.7912 DCR |
29.6670 EUR |
29.0180 EUR |
30.5530 EUR |
30.0580 EUR |
| 2022-09-09 |
29.7749 EUR |
2,047.9110 DCR |
28.6330 EUR |
28.5420 EUR |
30.4920 EUR |
29.8810 EUR |
| 2022-09-08 |
28.7364 EUR |
2,604.1707 DCR |
28.8830 EUR |
27.9820 EUR |
30.4450 EUR |
28.5580 EUR |
| 2022-09-07 |
28.6213 EUR |
1,862.4260 DCR |
28.3330 EUR |
27.5540 EUR |
29.0950 EUR |
29.0140 EUR |
| 2022-09-06 |
29.0986 EUR |
2,149.7502 DCR |
29.6220 EUR |
27.5700 EUR |
30.1220 EUR |
28.4900 EUR |
| 2022-09-05 |
29.6400 EUR |
2,370.9912 DCR |
30.8440 EUR |
29.1280 EUR |
30.8460 EUR |
29.3590 EUR |
| 2022-09-04 |
30.5063 EUR |
2,070.5036 DCR |
30.5520 EUR |
29.9660 EUR |
31.0800 EUR |
30.5740 EUR |
| 2022-09-03 |
30.4844 EUR |
3,840.2902 DCR |
30.3130 EUR |
29.7010 EUR |
31.1100 EUR |
30.4410 EUR |
| 2022-09-02 |
31.7527 EUR |
25,579.7847 DCR |
29.7400 EUR |
29.7400 EUR |
33.4760 EUR |
30.2590 EUR |
| 2022-09-01 |
31.2030 EUR |
11,609.6696 DCR |
28.3040 EUR |
27.5270 EUR |
35.9000 EUR |
29.7250 EUR |
| 2022-08-31 |
28.6916 EUR |
2,091.6203 DCR |
28.5380 EUR |
28.0000 EUR |
29.0630 EUR |
28.0000 EUR |
| 2022-08-30 |
28.5407 EUR |
4,057.7529 DCR |
28.6630 EUR |
27.0010 EUR |
29.9580 EUR |
28.2100 EUR |
| 2022-08-29 |
28.4303 EUR |
3,453.9313 DCR |
27.7250 EUR |
27.5000 EUR |
29.2050 EUR |
28.3950 EUR |
| 2022-08-28 |
28.4317 EUR |
4,762.7314 DCR |
27.8710 EUR |
27.7010 EUR |
30.0050 EUR |
28.0700 EUR |
| 2022-08-27 |
28.6748 EUR |
4,570.4836 DCR |
29.0840 EUR |
27.4710 EUR |
29.4330 EUR |
28.0230 EUR |
| 2022-08-26 |
32.0423 EUR |
12,242.1029 DCR |
33.7620 EUR |
28.7500 EUR |
35.5000 EUR |
29.0070 EUR |
| 2022-08-25 |
34.4569 EUR |
84,067.1067 DCR |
31.7140 EUR |
30.4360 EUR |
37.9820 EUR |
33.8730 EUR |
| 2022-08-24 |
33.2376 EUR |
26,435.0858 DCR |
28.9870 EUR |
28.4550 EUR |
37.7060 EUR |
32.1280 EUR |
| 2022-08-23 |
28.7920 EUR |
2,694.1214 DCR |
28.4740 EUR |
28.2900 EUR |
29.0720 EUR |
29.0720 EUR |
| 2022-08-22 |
28.0883 EUR |
1,490.4374 DCR |
28.9020 EUR |
27.2940 EUR |
28.9020 EUR |
28.2280 EUR |
| 2022-08-21 |
30.1421 EUR |
2,337.8992 DCR |
28.2800 EUR |
28.2800 EUR |
33.2150 EUR |
29.4350 EUR |
| 2022-08-20 |
29.3682 EUR |
3,359.2922 DCR |
27.6040 EUR |
27.5520 EUR |
31.6820 EUR |
28.3240 EUR |
| 2022-08-19 |
28.1865 EUR |
5,343.2470 DCR |
30.2930 EUR |
27.2030 EUR |
30.2930 EUR |
27.5690 EUR |
| 2022-08-18 |
31.4694 EUR |
5,282.3333 DCR |
31.4960 EUR |
30.6130 EUR |
32.2900 EUR |
30.6920 EUR |
| 2022-08-17 |
33.9738 EUR |
16,816.3644 DCR |
32.7270 EUR |
31.4830 EUR |
36.9990 EUR |
31.6660 EUR |
| 2022-08-16 |
32.1018 EUR |
4,948.1543 DCR |
31.9240 EUR |
31.2910 EUR |
32.9520 EUR |
32.2630 EUR |
| 2022-08-15 |
32.5335 EUR |
3,513.6438 DCR |
33.1080 EUR |
31.9280 EUR |
33.6900 EUR |
32.5630 EUR |
| 2022-08-14 |
34.0939 EUR |
3,142.5279 DCR |
34.8590 EUR |
32.8030 EUR |
35.1410 EUR |
33.1400 EUR |
| 2022-08-13 |
35.3655 EUR |
5,390.7826 DCR |
34.6280 EUR |
34.2450 EUR |
38.2720 EUR |
35.1360 EUR |
| 2022-08-12 |
34.4098 EUR |
3,573.7271 DCR |
33.7640 EUR |
33.6430 EUR |
34.8930 EUR |
34.6440 EUR |
| 2022-08-11 |
35.2218 EUR |
9,706.4323 DCR |
34.8280 EUR |
33.7770 EUR |
36.3050 EUR |
33.8170 EUR |
| 2022-08-10 |
36.3035 EUR |
39,339.1291 DCR |
34.5180 EUR |
34.1680 EUR |
39.1400 EUR |
34.9030 EUR |
| 2022-08-09 |
34.8696 EUR |
13,752.3615 DCR |
36.6150 EUR |
33.6440 EUR |
37.0630 EUR |
34.8970 EUR |
| 2022-08-08 |
37.1860 EUR |
20,125.2677 DCR |
38.8150 EUR |
35.7810 EUR |
38.8150 EUR |
36.5100 EUR |
| 2022-08-07 |
39.9461 EUR |
24,383.4692 DCR |
40.0620 EUR |
38.3710 EUR |
42.0810 EUR |
38.8570 EUR |
| 2022-08-06 |
47.3141 EUR |
123,347.3559 DCR |
52.7490 EUR |
38.1110 EUR |
56.7440 EUR |
40.0070 EUR |
| 2022-08-05 |
49.6776 EUR |
182,482.1047 DCR |
26.0780 EUR |
26.0540 EUR |
69.0000 EUR |
50.4820 EUR |
| 2022-08-04 |
26.2329 EUR |
553.6258 DCR |
26.4200 EUR |
25.7550 EUR |
26.6610 EUR |
26.0560 EUR |
| 2022-08-03 |
26.7386 EUR |
1,107.2053 DCR |
26.1400 EUR |
25.7690 EUR |
27.2850 EUR |
25.9600 EUR |
| 2022-08-02 |
26.1260 EUR |
551.1102 DCR |
26.3040 EUR |
25.2940 EUR |
26.8330 EUR |
26.6710 EUR |
| 2022-08-01 |
26.3858 EUR |
638.5767 DCR |
26.7160 EUR |
25.7060 EUR |
27.2430 EUR |
26.6200 EUR |
| 2022-07-31 |
26.8902 EUR |
921.5518 DCR |
27.1170 EUR |
26.5000 EUR |
27.7300 EUR |
26.5000 EUR |
| 2022-07-30 |
27.7976 EUR |
1,455.9147 DCR |
27.6090 EUR |
26.7910 EUR |
28.6020 EUR |
27.0810 EUR |