Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
32.3163 EUR |
4,103.1412 DCR |
31.6080 EUR |
30.8830 EUR |
35.9100 EUR |
31.8400 EUR |
| 2022-06-08 |
32.9343 EUR |
874.4929 DCR |
33.8060 EUR |
31.6870 EUR |
34.0140 EUR |
31.7560 EUR |
| 2022-06-07 |
33.5183 EUR |
8,547.2518 DCR |
32.4870 EUR |
30.3890 EUR |
36.3080 EUR |
33.7390 EUR |
| 2022-06-06 |
33.1246 EUR |
891.4079 DCR |
32.8540 EUR |
32.5620 EUR |
33.7990 EUR |
32.7800 EUR |
| 2022-06-05 |
32.4652 EUR |
690.0752 DCR |
32.3980 EUR |
31.9570 EUR |
32.9160 EUR |
32.3890 EUR |
| 2022-06-04 |
32.2110 EUR |
235.3683 DCR |
32.1000 EUR |
31.9170 EUR |
32.6000 EUR |
32.3930 EUR |
| 2022-06-03 |
32.5723 EUR |
516.9130 DCR |
33.1140 EUR |
31.7260 EUR |
33.5620 EUR |
32.6030 EUR |
| 2022-06-02 |
33.2964 EUR |
372.0800 DCR |
32.9670 EUR |
32.7980 EUR |
33.7210 EUR |
33.6380 EUR |
| 2022-06-01 |
32.9535 EUR |
1,098.6765 DCR |
33.7320 EUR |
31.9820 EUR |
34.3570 EUR |
33.1690 EUR |
| 2022-05-31 |
34.5635 EUR |
1,103.0913 DCR |
35.2000 EUR |
33.7030 EUR |
36.2540 EUR |
33.9400 EUR |
| 2022-05-30 |
33.8109 EUR |
690.2530 DCR |
32.3570 EUR |
32.3570 EUR |
35.1860 EUR |
35.1000 EUR |
| 2022-05-29 |
31.5953 EUR |
1,416.0403 DCR |
31.3380 EUR |
30.4620 EUR |
33.3830 EUR |
32.5640 EUR |
| 2022-05-28 |
31.6477 EUR |
845.1040 DCR |
32.1970 EUR |
31.0870 EUR |
32.1970 EUR |
31.4290 EUR |
| 2022-05-27 |
32.4873 EUR |
876.1263 DCR |
33.4450 EUR |
31.7350 EUR |
33.8460 EUR |
31.9070 EUR |
| 2022-05-26 |
33.4681 EUR |
2,002.6876 DCR |
33.4370 EUR |
31.9290 EUR |
34.7650 EUR |
33.2420 EUR |
| 2022-05-25 |
33.0098 EUR |
1,933.7409 DCR |
35.1120 EUR |
31.9430 EUR |
35.4920 EUR |
33.6980 EUR |
| 2022-05-24 |
34.0809 EUR |
1,232.6980 DCR |
34.5880 EUR |
32.4140 EUR |
35.1490 EUR |
34.2950 EUR |
| 2022-05-23 |
35.5335 EUR |
641.0557 DCR |
36.3850 EUR |
34.1500 EUR |
37.0000 EUR |
34.1500 EUR |
| 2022-05-22 |
35.6382 EUR |
659.6749 DCR |
35.0830 EUR |
34.7140 EUR |
36.3870 EUR |
36.1560 EUR |
| 2022-05-21 |
35.5440 EUR |
177.0948 DCR |
35.6030 EUR |
34.8890 EUR |
36.0140 EUR |
35.3260 EUR |
| 2022-05-20 |
36.1740 EUR |
1,192.2183 DCR |
37.0740 EUR |
34.7000 EUR |
39.4940 EUR |
35.8460 EUR |
| 2022-05-19 |
36.2850 EUR |
2,000.8816 DCR |
34.3790 EUR |
33.6000 EUR |
38.8090 EUR |
36.4200 EUR |
| 2022-05-18 |
35.8274 EUR |
2,711.4833 DCR |
36.6620 EUR |
33.7140 EUR |
39.2660 EUR |
35.1710 EUR |
| 2022-05-17 |
36.4073 EUR |
624.6666 DCR |
36.5140 EUR |
35.3860 EUR |
38.2950 EUR |
36.1060 EUR |
| 2022-05-16 |
36.2356 EUR |
4,155.3084 DCR |
38.3840 EUR |
34.4170 EUR |
40.1900 EUR |
37.0410 EUR |
| 2022-05-15 |
35.5579 EUR |
4,097.5540 DCR |
32.5990 EUR |
31.5160 EUR |
39.8460 EUR |
38.1710 EUR |
| 2022-05-14 |
31.5684 EUR |
2,320.2480 DCR |
32.2890 EUR |
30.5540 EUR |
33.0520 EUR |
31.9260 EUR |
| 2022-05-13 |
34.3575 EUR |
2,319.6068 DCR |
29.7980 EUR |
29.7980 EUR |
36.3650 EUR |
31.6530 EUR |
| 2022-05-12 |
30.3224 EUR |
2,165.8130 DCR |
32.5130 EUR |
27.4640 EUR |
34.7270 EUR |
29.3840 EUR |
| 2022-05-11 |
34.5419 EUR |
4,130.4658 DCR |
39.4090 EUR |
30.3470 EUR |
40.0680 EUR |
32.4860 EUR |
| 2022-05-10 |
40.2679 EUR |
1,514.2331 DCR |
38.9780 EUR |
38.6940 EUR |
42.4730 EUR |
38.9160 EUR |
| 2022-05-09 |
42.2595 EUR |
2,354.1304 DCR |
46.5230 EUR |
38.6510 EUR |
47.1410 EUR |
40.3880 EUR |
| 2022-05-08 |
47.7064 EUR |
734.7838 DCR |
47.5890 EUR |
46.1090 EUR |
49.1380 EUR |
46.8080 EUR |
| 2022-05-07 |
48.8435 EUR |
1,182.7373 DCR |
48.9200 EUR |
47.6840 EUR |
49.7970 EUR |
47.6840 EUR |
| 2022-05-06 |
47.9484 EUR |
1,121.8071 DCR |
49.1260 EUR |
47.3010 EUR |
49.4880 EUR |
48.3570 EUR |
| 2022-05-05 |
51.3613 EUR |
2,570.8441 DCR |
54.6880 EUR |
48.1250 EUR |
54.9710 EUR |
49.0220 EUR |
| 2022-05-04 |
53.5441 EUR |
1,297.3743 DCR |
51.9940 EUR |
51.8310 EUR |
55.5200 EUR |
54.6410 EUR |
| 2022-05-03 |
53.1118 EUR |
1,297.4647 DCR |
52.7440 EUR |
51.7090 EUR |
54.9560 EUR |
52.4000 EUR |
| 2022-05-02 |
53.7699 EUR |
929.2710 DCR |
54.8400 EUR |
52.5920 EUR |
55.4480 EUR |
53.3170 EUR |
| 2022-05-01 |
53.9527 EUR |
1,282.4723 DCR |
52.6750 EUR |
52.6000 EUR |
55.2890 EUR |
54.1300 EUR |
| 2022-04-30 |
55.0600 EUR |
1,751.1815 DCR |
54.3160 EUR |
52.2500 EUR |
58.1860 EUR |
52.3710 EUR |
| 2022-04-29 |
56.9053 EUR |
2,093.7538 DCR |
56.0440 EUR |
53.7050 EUR |
60.6120 EUR |
54.3500 EUR |
| 2022-04-28 |
56.6281 EUR |
828.1066 DCR |
56.4710 EUR |
55.3350 EUR |
57.6100 EUR |
56.0840 EUR |
| 2022-04-27 |
56.5620 EUR |
4,235.8843 DCR |
55.3530 EUR |
55.2660 EUR |
58.7610 EUR |
56.3540 EUR |
| 2022-04-26 |
56.7854 EUR |
2,170.2675 DCR |
57.8180 EUR |
54.7000 EUR |
59.7120 EUR |
55.8180 EUR |
| 2022-04-25 |
57.2980 EUR |
3,000.4479 DCR |
57.9350 EUR |
55.6710 EUR |
59.2830 EUR |
58.0370 EUR |
| 2022-04-24 |
60.8191 EUR |
6,858.6000 DCR |
58.6600 EUR |
57.9090 EUR |
63.7380 EUR |
58.0840 EUR |
| 2022-04-23 |
58.3438 EUR |
2,734.7240 DCR |
59.4130 EUR |
57.5700 EUR |
59.5950 EUR |
58.3890 EUR |
| 2022-04-22 |
64.8607 EUR |
14,662.9794 DCR |
62.7390 EUR |
59.1850 EUR |
69.4030 EUR |
59.4630 EUR |
| 2022-04-21 |
64.0949 EUR |
21,201.9841 DCR |
56.6390 EUR |
54.2140 EUR |
72.4600 EUR |
62.3820 EUR |