Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
11.7759 EUR |
480.3811 DCR |
11.8770 EUR |
11.6030 EUR |
11.9340 EUR |
11.7030 EUR |
| 2024-11-06 |
11.4422 EUR |
2,401.3383 DCR |
10.5270 EUR |
10.5270 EUR |
11.7600 EUR |
11.7250 EUR |
| 2024-11-05 |
10.4151 EUR |
201.5154 DCR |
10.1950 EUR |
10.1950 EUR |
10.5890 EUR |
10.4740 EUR |
| 2024-11-04 |
10.0560 EUR |
1,734.7149 DCR |
10.1390 EUR |
9.7734 EUR |
10.2950 EUR |
9.8932 EUR |
| 2024-11-03 |
10.2901 EUR |
1,442.0970 DCR |
10.7280 EUR |
10.0130 EUR |
10.7470 EUR |
10.2540 EUR |
| 2024-11-02 |
10.9390 EUR |
616.1816 DCR |
11.0370 EUR |
10.6830 EUR |
11.0510 EUR |
10.6830 EUR |
| 2024-11-01 |
11.0349 EUR |
673.6881 DCR |
11.0410 EUR |
10.9690 EUR |
11.1130 EUR |
10.9690 EUR |
| 2024-10-31 |
11.3888 EUR |
961.5464 DCR |
11.5810 EUR |
11.0400 EUR |
11.6520 EUR |
11.0400 EUR |
| 2024-10-30 |
11.7465 EUR |
226.4452 DCR |
11.6350 EUR |
11.6350 EUR |
11.8550 EUR |
11.6510 EUR |
| 2024-10-29 |
11.6959 EUR |
1,075.8157 DCR |
11.4540 EUR |
11.4540 EUR |
11.8200 EUR |
11.6140 EUR |
| 2024-10-28 |
11.3024 EUR |
1,176.6045 DCR |
11.1690 EUR |
11.1590 EUR |
11.4470 EUR |
11.4240 EUR |
| 2024-10-27 |
11.1506 EUR |
1,335.5556 DCR |
11.0780 EUR |
11.0480 EUR |
11.2710 EUR |
11.2520 EUR |
| 2024-10-26 |
11.0728 EUR |
432.2485 DCR |
11.0000 EUR |
10.8880 EUR |
11.2600 EUR |
11.1460 EUR |
| 2024-10-25 |
11.7111 EUR |
625.5040 DCR |
11.8000 EUR |
11.5330 EUR |
11.8080 EUR |
11.5330 EUR |
| 2024-10-24 |
11.5548 EUR |
423.8109 DCR |
11.5670 EUR |
11.4560 EUR |
11.8230 EUR |
11.7140 EUR |
| 2024-10-23 |
11.5883 EUR |
5,169.8352 DCR |
11.9010 EUR |
11.4840 EUR |
11.9010 EUR |
11.5230 EUR |
| 2024-10-22 |
11.8906 EUR |
406.6682 DCR |
11.8800 EUR |
11.7350 EUR |
12.0170 EUR |
12.0170 EUR |
| 2024-10-21 |
11.9981 EUR |
1,494.2397 DCR |
12.0550 EUR |
11.7360 EUR |
12.2380 EUR |
11.8860 EUR |
| 2024-10-20 |
11.6962 EUR |
1,371.5411 DCR |
11.4700 EUR |
11.4700 EUR |
11.9530 EUR |
11.8610 EUR |
| 2024-10-19 |
11.5516 EUR |
452.7277 DCR |
11.7010 EUR |
11.4700 EUR |
11.7010 EUR |
11.5160 EUR |
| 2024-10-18 |
11.6877 EUR |
521.5887 DCR |
11.6570 EUR |
11.5590 EUR |
11.7310 EUR |
11.6570 EUR |
| 2024-10-17 |
11.4433 EUR |
158.5654 DCR |
11.6590 EUR |
11.4000 EUR |
11.6590 EUR |
11.5110 EUR |
| 2024-10-16 |
11.6013 EUR |
495.0099 DCR |
11.6290 EUR |
11.4880 EUR |
11.7660 EUR |
11.7660 EUR |
| 2024-10-15 |
11.6828 EUR |
1,322.6772 DCR |
11.8500 EUR |
11.4620 EUR |
11.9640 EUR |
11.5730 EUR |
| 2024-10-14 |
11.6867 EUR |
867.3945 DCR |
11.4690 EUR |
11.4690 EUR |
11.9490 EUR |
11.8460 EUR |
| 2024-10-13 |
11.3386 EUR |
1,241.2018 DCR |
11.4540 EUR |
11.1960 EUR |
11.5780 EUR |
11.2350 EUR |
| 2024-10-12 |
11.5158 EUR |
1,030.8360 DCR |
11.4000 EUR |
11.4000 EUR |
11.7590 EUR |
11.5640 EUR |
| 2024-10-11 |
11.2076 EUR |
1,424.8488 DCR |
11.1030 EUR |
11.0490 EUR |
11.4060 EUR |
11.3100 EUR |
| 2024-10-10 |
10.8416 EUR |
280.8831 DCR |
11.0810 EUR |
10.6950 EUR |
11.1940 EUR |
10.8350 EUR |
| 2024-10-09 |
11.3576 EUR |
5,201.3960 DCR |
11.2460 EUR |
10.8500 EUR |
11.8980 EUR |
10.8500 EUR |
| 2024-10-08 |
11.1331 EUR |
647.5542 DCR |
11.0600 EUR |
10.8480 EUR |
11.2270 EUR |
11.1800 EUR |
| 2024-10-07 |
11.1878 EUR |
2,244.1465 DCR |
11.1020 EUR |
10.9820 EUR |
11.3270 EUR |
11.1820 EUR |
| 2024-10-06 |
11.0142 EUR |
3,948.8834 DCR |
10.7900 EUR |
10.7130 EUR |
11.1500 EUR |
10.9700 EUR |
| 2024-10-05 |
10.8161 EUR |
394.1432 DCR |
10.7470 EUR |
10.6420 EUR |
10.8870 EUR |
10.6420 EUR |
| 2024-10-04 |
10.7244 EUR |
2,210.4485 DCR |
10.4480 EUR |
10.4010 EUR |
10.8550 EUR |
10.7570 EUR |
| 2024-10-03 |
10.2118 EUR |
823.1909 DCR |
10.4490 EUR |
10.0880 EUR |
10.4490 EUR |
10.1690 EUR |
| 2024-10-02 |
10.3793 EUR |
604.8098 DCR |
10.3670 EUR |
10.1330 EUR |
10.5720 EUR |
10.1330 EUR |
| 2024-10-01 |
10.5146 EUR |
2,612.7299 DCR |
10.9550 EUR |
10.1430 EUR |
11.1630 EUR |
10.3490 EUR |
| 2024-09-30 |
11.0871 EUR |
4,569.8751 DCR |
11.2500 EUR |
10.7690 EUR |
11.4400 EUR |
10.9320 EUR |
| 2024-09-29 |
11.3890 EUR |
4,774.4063 DCR |
11.0500 EUR |
11.0500 EUR |
11.6060 EUR |
11.2950 EUR |
| 2024-09-28 |
11.3524 EUR |
3,426.4629 DCR |
11.5300 EUR |
10.9940 EUR |
11.7650 EUR |
11.1290 EUR |
| 2024-09-27 |
11.4266 EUR |
2,659.8741 DCR |
11.3300 EUR |
11.2780 EUR |
11.5470 EUR |
11.4550 EUR |
| 2024-09-26 |
11.1999 EUR |
695.5940 DCR |
11.0460 EUR |
11.0380 EUR |
11.3180 EUR |
11.2280 EUR |
| 2024-09-25 |
11.3089 EUR |
770.4406 DCR |
11.1970 EUR |
11.1530 EUR |
11.4430 EUR |
11.2970 EUR |
| 2024-09-24 |
11.1935 EUR |
1,238.0250 DCR |
11.3300 EUR |
11.0000 EUR |
11.3350 EUR |
11.3350 EUR |
| 2024-09-23 |
11.2721 EUR |
821.2124 DCR |
11.0240 EUR |
10.9780 EUR |
11.3610 EUR |
11.3610 EUR |
| 2024-09-22 |
11.1750 EUR |
1,570.5216 DCR |
11.3960 EUR |
10.9050 EUR |
11.4000 EUR |
11.0170 EUR |
| 2024-09-21 |
11.2109 EUR |
583.9824 DCR |
10.9810 EUR |
10.9810 EUR |
11.3650 EUR |
11.3500 EUR |
| 2024-09-20 |
11.1318 EUR |
1,077.3932 DCR |
11.2210 EUR |
10.8900 EUR |
11.4310 EUR |
11.0930 EUR |
| 2024-09-19 |
11.3086 EUR |
3,539.4909 DCR |
11.0700 EUR |
10.8630 EUR |
11.4890 EUR |
11.3630 EUR |