Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
58.4684 EUR |
3,550.0713 DCR |
58.9180 EUR |
55.5550 EUR |
60.4210 EUR |
56.7690 EUR |
| 2022-04-19 |
60.5054 EUR |
9,542.4898 DCR |
59.4640 EUR |
58.4980 EUR |
64.1220 EUR |
58.5910 EUR |
| 2022-04-18 |
65.8795 EUR |
38,737.5075 DCR |
55.5080 EUR |
55.5080 EUR |
79.2450 EUR |
59.6840 EUR |
| 2022-04-17 |
55.1140 EUR |
2,128.1037 DCR |
52.7160 EUR |
52.1220 EUR |
58.4810 EUR |
58.2360 EUR |
| 2022-04-16 |
52.1946 EUR |
336.3726 DCR |
52.0290 EUR |
51.3710 EUR |
53.3470 EUR |
52.6950 EUR |
| 2022-04-15 |
50.7573 EUR |
729.3579 DCR |
50.2860 EUR |
50.2860 EUR |
51.9250 EUR |
51.5720 EUR |
| 2022-04-14 |
51.2845 EUR |
386.8123 DCR |
52.0650 EUR |
49.4000 EUR |
52.4590 EUR |
50.0930 EUR |
| 2022-04-13 |
50.5608 EUR |
285.6508 DCR |
51.2740 EUR |
49.4600 EUR |
52.0920 EUR |
52.0920 EUR |
| 2022-04-12 |
49.7149 EUR |
472.1014 DCR |
48.7690 EUR |
48.6430 EUR |
51.4450 EUR |
50.6230 EUR |
| 2022-04-11 |
49.8561 EUR |
911.1587 DCR |
53.7440 EUR |
48.2630 EUR |
54.2780 EUR |
48.9680 EUR |
| 2022-04-10 |
54.4655 EUR |
193.3555 DCR |
54.0000 EUR |
53.2750 EUR |
55.1470 EUR |
53.5500 EUR |
| 2022-04-09 |
52.9997 EUR |
232.2059 DCR |
52.4520 EUR |
52.3650 EUR |
53.7470 EUR |
53.7470 EUR |
| 2022-04-08 |
53.6508 EUR |
570.4985 DCR |
53.6710 EUR |
52.4720 EUR |
54.3760 EUR |
52.9240 EUR |
| 2022-04-07 |
54.3747 EUR |
358.8309 DCR |
55.8010 EUR |
52.9900 EUR |
56.0650 EUR |
54.0140 EUR |
| 2022-04-06 |
55.0586 EUR |
568.7494 DCR |
56.6930 EUR |
53.7750 EUR |
57.2520 EUR |
54.2220 EUR |
| 2022-04-05 |
58.9473 EUR |
384.1463 DCR |
58.6290 EUR |
57.3240 EUR |
59.9230 EUR |
57.5620 EUR |
| 2022-04-04 |
58.4795 EUR |
1,307.4730 DCR |
59.4530 EUR |
56.5010 EUR |
59.4530 EUR |
57.9250 EUR |
| 2022-04-03 |
58.6601 EUR |
390.7384 DCR |
58.0420 EUR |
57.5030 EUR |
59.8070 EUR |
59.2140 EUR |
| 2022-04-02 |
58.6445 EUR |
869.8915 DCR |
58.1800 EUR |
57.9060 EUR |
59.3290 EUR |
58.5440 EUR |
| 2022-04-01 |
56.6151 EUR |
1,198.8279 DCR |
56.0960 EUR |
54.4880 EUR |
58.8760 EUR |
57.6450 EUR |
| 2022-03-31 |
57.9526 EUR |
1,748.6354 DCR |
58.1070 EUR |
55.5240 EUR |
59.5990 EUR |
56.4260 EUR |
| 2022-03-30 |
59.0864 EUR |
945.8292 DCR |
59.5900 EUR |
58.0100 EUR |
60.1810 EUR |
58.5180 EUR |
| 2022-03-29 |
59.9063 EUR |
1,154.7285 DCR |
58.8200 EUR |
57.9790 EUR |
61.3800 EUR |
59.7710 EUR |
| 2022-03-28 |
60.8588 EUR |
1,704.2734 DCR |
59.7610 EUR |
58.5960 EUR |
62.2700 EUR |
58.8620 EUR |
| 2022-03-27 |
57.7028 EUR |
1,188.3792 DCR |
55.9420 EUR |
55.4250 EUR |
59.4350 EUR |
59.0770 EUR |
| 2022-03-26 |
55.2621 EUR |
303.4986 DCR |
54.8510 EUR |
54.7650 EUR |
55.8560 EUR |
55.3640 EUR |
| 2022-03-25 |
53.9156 EUR |
737.2488 DCR |
53.3820 EUR |
52.7250 EUR |
55.2460 EUR |
54.6190 EUR |
| 2022-03-24 |
53.6086 EUR |
482.5655 DCR |
53.8580 EUR |
52.7290 EUR |
55.1550 EUR |
53.4270 EUR |
| 2022-03-23 |
52.4528 EUR |
449.2146 DCR |
52.3800 EUR |
51.3200 EUR |
54.5180 EUR |
53.3740 EUR |
| 2022-03-22 |
52.9757 EUR |
929.7351 DCR |
51.6730 EUR |
51.6730 EUR |
54.8650 EUR |
52.1810 EUR |
| 2022-03-21 |
52.5236 EUR |
1,857.4130 DCR |
50.5420 EUR |
49.7460 EUR |
55.8000 EUR |
51.8940 EUR |
| 2022-03-20 |
49.6555 EUR |
1,825.7716 DCR |
49.0070 EUR |
48.0130 EUR |
51.4100 EUR |
50.7680 EUR |
| 2022-03-19 |
50.5406 EUR |
2,435.3499 DCR |
48.4730 EUR |
48.0980 EUR |
56.0370 EUR |
49.0720 EUR |
| 2022-03-18 |
47.3899 EUR |
1,643.7382 DCR |
47.5750 EUR |
47.0700 EUR |
48.5940 EUR |
48.3650 EUR |
| 2022-03-17 |
49.1512 EUR |
4,750.2166 DCR |
49.0950 EUR |
47.3890 EUR |
51.9990 EUR |
48.0190 EUR |
| 2022-03-16 |
54.1046 EUR |
8,178.3965 DCR |
45.0830 EUR |
44.9770 EUR |
67.0000 EUR |
49.3340 EUR |
| 2022-03-15 |
45.5457 EUR |
260.8876 DCR |
46.8080 EUR |
44.8760 EUR |
46.8080 EUR |
45.1980 EUR |
| 2022-03-14 |
46.6854 EUR |
151.9392 DCR |
46.5760 EUR |
45.9710 EUR |
47.8410 EUR |
46.7460 EUR |
| 2022-03-13 |
48.1799 EUR |
100.1290 DCR |
49.0470 EUR |
46.3270 EUR |
49.1670 EUR |
46.5670 EUR |
| 2022-03-12 |
49.3712 EUR |
193.4929 DCR |
48.4700 EUR |
48.4700 EUR |
50.0700 EUR |
49.5280 EUR |
| 2022-03-11 |
49.1404 EUR |
841.0177 DCR |
49.2660 EUR |
47.2760 EUR |
49.6050 EUR |
48.7590 EUR |
| 2022-03-10 |
48.5897 EUR |
332.9751 DCR |
50.5900 EUR |
47.5640 EUR |
50.5900 EUR |
49.2610 EUR |
| 2022-03-09 |
50.2685 EUR |
718.5069 DCR |
48.6770 EUR |
48.6770 EUR |
51.4590 EUR |
50.4950 EUR |
| 2022-03-08 |
47.7729 EUR |
718.6016 DCR |
49.0870 EUR |
47.0270 EUR |
49.2200 EUR |
48.1280 EUR |
| 2022-03-07 |
49.1258 EUR |
484.0772 DCR |
49.0000 EUR |
47.6970 EUR |
50.4160 EUR |
48.9120 EUR |
| 2022-03-06 |
50.1416 EUR |
554.9270 DCR |
50.9400 EUR |
48.9570 EUR |
51.3090 EUR |
49.2250 EUR |
| 2022-03-05 |
50.7303 EUR |
495.8423 DCR |
51.8720 EUR |
50.0380 EUR |
52.1080 EUR |
50.8440 EUR |
| 2022-03-04 |
53.0443 EUR |
268.2977 DCR |
54.0560 EUR |
51.7000 EUR |
55.0900 EUR |
51.9050 EUR |
| 2022-03-03 |
54.6225 EUR |
324.7329 DCR |
55.8660 EUR |
53.4640 EUR |
56.3430 EUR |
53.9830 EUR |
| 2022-03-02 |
55.6847 EUR |
1,046.5071 DCR |
56.4700 EUR |
54.2100 EUR |
56.7270 EUR |
56.0280 EUR |