Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
27.2467 EUR |
1,421.9956 DCR |
25.9870 EUR |
25.9870 EUR |
28.4140 EUR |
27.4840 EUR |
| 2022-07-28 |
25.6261 EUR |
910.2641 DCR |
25.1780 EUR |
24.8120 EUR |
26.4210 EUR |
25.9220 EUR |
| 2022-07-27 |
23.9456 EUR |
514.1673 DCR |
23.4030 EUR |
23.1830 EUR |
24.6370 EUR |
24.5910 EUR |
| 2022-07-26 |
23.2448 EUR |
1,546.8191 DCR |
23.5710 EUR |
22.3620 EUR |
23.9320 EUR |
23.4110 EUR |
| 2022-07-25 |
24.3673 EUR |
801.9323 DCR |
25.0510 EUR |
23.7180 EUR |
25.1640 EUR |
23.9730 EUR |
| 2022-07-24 |
24.9504 EUR |
1,401.7617 DCR |
24.5550 EUR |
24.2710 EUR |
25.3140 EUR |
24.8490 EUR |
| 2022-07-23 |
24.1225 EUR |
114.5321 DCR |
24.0160 EUR |
23.6870 EUR |
24.9430 EUR |
24.1830 EUR |
| 2022-07-22 |
24.7521 EUR |
547.2662 DCR |
24.7170 EUR |
23.9480 EUR |
25.3490 EUR |
24.0780 EUR |
| 2022-07-21 |
23.9682 EUR |
1,584.5426 DCR |
24.0960 EUR |
22.8780 EUR |
24.6990 EUR |
24.3490 EUR |
| 2022-07-20 |
24.5327 EUR |
1,078.4658 DCR |
24.6560 EUR |
23.8090 EUR |
25.1120 EUR |
24.0170 EUR |
| 2022-07-19 |
24.9976 EUR |
1,159.7464 DCR |
24.3000 EUR |
23.8890 EUR |
25.4740 EUR |
25.0070 EUR |
| 2022-07-18 |
24.5634 EUR |
3,819.5791 DCR |
24.0930 EUR |
23.5470 EUR |
25.4200 EUR |
24.5630 EUR |
| 2022-07-17 |
23.5127 EUR |
830.1843 DCR |
23.2180 EUR |
23.0240 EUR |
24.5390 EUR |
24.0540 EUR |
| 2022-07-16 |
22.6699 EUR |
978.4986 DCR |
22.3190 EUR |
21.8680 EUR |
23.2100 EUR |
22.9870 EUR |
| 2022-07-15 |
22.6297 EUR |
1,406.9168 DCR |
22.3450 EUR |
22.1730 EUR |
23.0150 EUR |
22.2560 EUR |
| 2022-07-14 |
22.2576 EUR |
7,051.0626 DCR |
23.4710 EUR |
21.5080 EUR |
23.4710 EUR |
22.4500 EUR |
| 2022-07-13 |
24.5474 EUR |
39,515.3936 DCR |
20.8800 EUR |
20.4110 EUR |
32.3160 EUR |
23.4600 EUR |
| 2022-07-12 |
21.3654 EUR |
570.1483 DCR |
21.5000 EUR |
20.7750 EUR |
21.7110 EUR |
20.9850 EUR |
| 2022-07-11 |
22.5483 EUR |
1,389.7430 DCR |
22.6890 EUR |
21.5930 EUR |
23.1350 EUR |
21.6780 EUR |
| 2022-07-10 |
22.5876 EUR |
1,538.4283 DCR |
22.4940 EUR |
21.8800 EUR |
23.7350 EUR |
22.8990 EUR |
| 2022-07-09 |
22.6869 EUR |
1,630.0228 DCR |
22.7170 EUR |
22.2020 EUR |
23.1150 EUR |
22.5080 EUR |
| 2022-07-08 |
22.5672 EUR |
2,489.2046 DCR |
22.3930 EUR |
21.8650 EUR |
23.1650 EUR |
22.7400 EUR |
| 2022-07-07 |
22.8752 EUR |
4,622.0817 DCR |
21.5960 EUR |
21.4860 EUR |
24.8490 EUR |
22.3770 EUR |
| 2022-07-06 |
21.6002 EUR |
784.8282 DCR |
21.5880 EUR |
21.1630 EUR |
22.6990 EUR |
21.9320 EUR |
| 2022-07-05 |
21.4989 EUR |
2,164.6182 DCR |
22.5040 EUR |
20.6410 EUR |
22.5040 EUR |
21.5550 EUR |
| 2022-07-04 |
21.6141 EUR |
969.2723 DCR |
21.4880 EUR |
21.0720 EUR |
22.2450 EUR |
22.2400 EUR |
| 2022-07-03 |
21.4838 EUR |
816.0118 DCR |
21.2100 EUR |
20.9950 EUR |
21.8340 EUR |
21.7420 EUR |
| 2022-07-02 |
21.6343 EUR |
2,063.6347 DCR |
21.3660 EUR |
21.0200 EUR |
22.2530 EUR |
21.5290 EUR |
| 2022-07-01 |
21.3878 EUR |
565.0015 DCR |
21.9670 EUR |
20.7940 EUR |
21.9980 EUR |
21.3310 EUR |
| 2022-06-30 |
21.0144 EUR |
1,025.7382 DCR |
21.9030 EUR |
20.5000 EUR |
21.9030 EUR |
20.6710 EUR |
| 2022-06-29 |
22.0349 EUR |
410.8364 DCR |
22.4190 EUR |
21.5970 EUR |
22.5720 EUR |
21.8490 EUR |
| 2022-06-28 |
23.0264 EUR |
712.5193 DCR |
23.7400 EUR |
22.2850 EUR |
24.0000 EUR |
22.4940 EUR |
| 2022-06-27 |
24.1087 EUR |
1,028.2012 DCR |
24.0670 EUR |
23.1170 EUR |
24.9580 EUR |
23.8490 EUR |
| 2022-06-26 |
25.1794 EUR |
1,446.7128 DCR |
24.6100 EUR |
24.2320 EUR |
26.4970 EUR |
24.4970 EUR |
| 2022-06-25 |
23.8671 EUR |
2,257.5133 DCR |
23.4780 EUR |
22.6040 EUR |
24.7220 EUR |
24.5960 EUR |
| 2022-06-24 |
23.3204 EUR |
737.1073 DCR |
22.9800 EUR |
22.6710 EUR |
23.7080 EUR |
23.5120 EUR |
| 2022-06-23 |
23.3916 EUR |
2,465.8951 DCR |
21.9870 EUR |
21.9870 EUR |
25.6500 EUR |
22.6950 EUR |
| 2022-06-22 |
21.9133 EUR |
1,081.7444 DCR |
22.0690 EUR |
21.4850 EUR |
22.4420 EUR |
21.8500 EUR |
| 2022-06-21 |
22.6544 EUR |
1,039.0456 DCR |
21.5470 EUR |
21.5470 EUR |
23.4500 EUR |
22.5310 EUR |
| 2022-06-20 |
22.1577 EUR |
817.5932 DCR |
22.0440 EUR |
21.1770 EUR |
22.6300 EUR |
21.5870 EUR |
| 2022-06-19 |
21.2058 EUR |
752.8733 DCR |
20.3860 EUR |
19.6160 EUR |
22.0680 EUR |
21.8530 EUR |
| 2022-06-18 |
20.3021 EUR |
1,747.6738 DCR |
21.6700 EUR |
18.3260 EUR |
21.6700 EUR |
20.4190 EUR |
| 2022-06-17 |
22.2257 EUR |
1,735.8061 DCR |
21.2150 EUR |
21.0760 EUR |
23.0470 EUR |
21.8870 EUR |
| 2022-06-16 |
22.6268 EUR |
2,179.3849 DCR |
24.6550 EUR |
21.2140 EUR |
24.6550 EUR |
21.2150 EUR |
| 2022-06-15 |
23.8113 EUR |
300.5080 DCR |
23.2230 EUR |
21.5320 EUR |
24.8040 EUR |
24.2760 EUR |
| 2022-06-14 |
23.2766 EUR |
343.9226 DCR |
24.1390 EUR |
22.7240 EUR |
24.7180 EUR |
23.6690 EUR |
| 2022-06-13 |
26.2094 EUR |
1,221.4459 DCR |
28.1190 EUR |
23.7800 EUR |
28.5020 EUR |
23.7800 EUR |
| 2022-06-12 |
28.9328 EUR |
1,837.4915 DCR |
29.1490 EUR |
27.8620 EUR |
30.0870 EUR |
28.6470 EUR |
| 2022-06-11 |
29.3500 EUR |
1,333.0899 DCR |
30.2990 EUR |
28.4820 EUR |
30.8550 EUR |
29.2490 EUR |
| 2022-06-10 |
30.9245 EUR |
1,384.7732 DCR |
31.4720 EUR |
30.2320 EUR |
32.3560 EUR |
30.2320 EUR |