Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
55.5929 EUR |
881.4306 DCR |
54.9000 EUR |
53.9770 EUR |
56.8210 EUR |
56.0090 EUR |
| 2022-02-28 |
51.9859 EUR |
1,252.3739 DCR |
48.9130 EUR |
48.9130 EUR |
56.1850 EUR |
54.5660 EUR |
| 2022-02-27 |
49.5224 EUR |
885.0903 DCR |
51.1020 EUR |
47.8350 EUR |
51.5150 EUR |
48.7060 EUR |
| 2022-02-26 |
51.0661 EUR |
806.3331 DCR |
49.6500 EUR |
49.6310 EUR |
51.9610 EUR |
50.9470 EUR |
| 2022-02-25 |
48.0587 EUR |
1,318.5547 DCR |
46.3560 EUR |
46.1590 EUR |
49.8730 EUR |
49.7220 EUR |
| 2022-02-24 |
44.1053 EUR |
3,303.8684 DCR |
47.9190 EUR |
41.5740 EUR |
47.9190 EUR |
46.4200 EUR |
| 2022-02-23 |
48.6485 EUR |
557.6491 DCR |
48.6460 EUR |
47.6650 EUR |
49.7420 EUR |
48.0860 EUR |
| 2022-02-22 |
46.6948 EUR |
1,243.9907 DCR |
45.0000 EUR |
44.5370 EUR |
48.5050 EUR |
48.3480 EUR |
| 2022-02-21 |
48.4529 EUR |
1,810.9588 DCR |
49.7230 EUR |
45.3040 EUR |
52.5000 EUR |
45.3040 EUR |
| 2022-02-20 |
49.5987 EUR |
842.3192 DCR |
52.2580 EUR |
48.5110 EUR |
52.9510 EUR |
49.9790 EUR |
| 2022-02-19 |
53.6146 EUR |
5,217.0969 DCR |
51.6280 EUR |
51.0510 EUR |
56.1630 EUR |
51.9090 EUR |
| 2022-02-18 |
52.6351 EUR |
659.3019 DCR |
54.1950 EUR |
50.6560 EUR |
54.8140 EUR |
52.0490 EUR |
| 2022-02-17 |
57.1416 EUR |
1,998.9938 DCR |
59.7700 EUR |
53.0920 EUR |
60.2980 EUR |
54.1630 EUR |
| 2022-02-16 |
59.4660 EUR |
1,734.4904 DCR |
60.8810 EUR |
58.4370 EUR |
61.1540 EUR |
59.6180 EUR |
| 2022-02-15 |
60.8716 EUR |
3,452.2811 DCR |
61.8670 EUR |
59.6440 EUR |
62.6820 EUR |
60.6420 EUR |
| 2022-02-14 |
61.9784 EUR |
10,740.8305 DCR |
56.5770 EUR |
56.4700 EUR |
65.0760 EUR |
60.8860 EUR |
| 2022-02-13 |
57.8474 EUR |
788.4422 DCR |
58.2170 EUR |
55.4270 EUR |
59.7210 EUR |
56.9540 EUR |
| 2022-02-12 |
57.4084 EUR |
300.1340 DCR |
57.0810 EUR |
56.1060 EUR |
58.2650 EUR |
57.9410 EUR |
| 2022-02-11 |
60.3641 EUR |
1,541.7729 DCR |
59.3170 EUR |
56.2510 EUR |
62.2080 EUR |
56.2510 EUR |
| 2022-02-10 |
59.8812 EUR |
1,054.7178 DCR |
59.9420 EUR |
58.0570 EUR |
61.0410 EUR |
59.5320 EUR |
| 2022-02-09 |
59.0617 EUR |
1,557.9464 DCR |
60.0910 EUR |
57.3100 EUR |
61.1290 EUR |
60.5730 EUR |
| 2022-02-08 |
61.8348 EUR |
1,901.3858 DCR |
61.7860 EUR |
58.2880 EUR |
63.7240 EUR |
59.8350 EUR |
| 2022-02-07 |
61.0756 EUR |
1,501.8991 DCR |
59.1900 EUR |
58.1380 EUR |
63.2620 EUR |
61.8680 EUR |
| 2022-02-06 |
59.2082 EUR |
1,168.0482 DCR |
59.6060 EUR |
57.3910 EUR |
61.8750 EUR |
57.9050 EUR |
| 2022-02-05 |
59.0658 EUR |
1,031.8762 DCR |
57.5320 EUR |
57.5320 EUR |
60.2860 EUR |
59.5950 EUR |
| 2022-02-04 |
56.7480 EUR |
962.0867 DCR |
55.6190 EUR |
55.2670 EUR |
57.9180 EUR |
57.3730 EUR |
| 2022-02-03 |
53.9855 EUR |
886.9897 DCR |
55.4840 EUR |
53.0450 EUR |
55.5120 EUR |
55.2770 EUR |
| 2022-02-02 |
56.1332 EUR |
649.5786 DCR |
55.6470 EUR |
54.7180 EUR |
57.2020 EUR |
55.9400 EUR |
| 2022-02-01 |
56.4611 EUR |
835.5681 DCR |
56.6600 EUR |
55.6620 EUR |
58.0210 EUR |
56.0370 EUR |
| 2022-01-31 |
56.0236 EUR |
2,942.5162 DCR |
54.4420 EUR |
52.1560 EUR |
58.2370 EUR |
56.6730 EUR |
| 2022-01-30 |
55.7377 EUR |
1,048.6534 DCR |
56.9860 EUR |
53.6960 EUR |
58.1350 EUR |
54.3900 EUR |
| 2022-01-29 |
55.5173 EUR |
1,402.0945 DCR |
54.3220 EUR |
53.7900 EUR |
57.3490 EUR |
56.7000 EUR |
| 2022-01-28 |
53.6266 EUR |
1,541.8132 DCR |
53.3940 EUR |
52.2400 EUR |
54.7740 EUR |
53.5380 EUR |
| 2022-01-27 |
55.8568 EUR |
6,787.7488 DCR |
54.1290 EUR |
51.7910 EUR |
65.2270 EUR |
52.8300 EUR |
| 2022-01-26 |
52.9599 EUR |
7,791.2935 DCR |
48.2630 EUR |
48.1680 EUR |
57.7180 EUR |
54.2140 EUR |
| 2022-01-25 |
48.8407 EUR |
2,901.8510 DCR |
49.8660 EUR |
47.5130 EUR |
52.4980 EUR |
48.3720 EUR |
| 2022-01-24 |
51.1630 EUR |
1,547.7130 DCR |
51.6930 EUR |
48.0540 EUR |
61.0550 EUR |
48.8880 EUR |
| 2022-01-23 |
50.4795 EUR |
2,489.2026 DCR |
53.5000 EUR |
47.1000 EUR |
54.6800 EUR |
53.4940 EUR |
| 2022-01-22 |
54.5844 EUR |
6,707.5956 DCR |
47.4550 EUR |
42.7480 EUR |
74.0000 EUR |
53.8890 EUR |
| 2022-01-21 |
52.2474 EUR |
3,399.3498 DCR |
58.0000 EUR |
45.0000 EUR |
58.4370 EUR |
47.6600 EUR |
| 2022-01-20 |
60.4855 EUR |
3,285.8795 DCR |
59.7660 EUR |
58.5630 EUR |
63.4440 EUR |
58.9020 EUR |
| 2022-01-19 |
59.4816 EUR |
4,043.9797 DCR |
59.3470 EUR |
57.5010 EUR |
60.8030 EUR |
59.7970 EUR |
| 2022-01-18 |
57.6514 EUR |
3,047.3073 DCR |
59.6430 EUR |
55.8190 EUR |
60.6900 EUR |
58.7690 EUR |
| 2022-01-17 |
58.1401 EUR |
3,657.6886 DCR |
59.5820 EUR |
55.8810 EUR |
61.3250 EUR |
60.2930 EUR |
| 2022-01-16 |
60.0353 EUR |
3,711.0871 DCR |
60.9520 EUR |
58.9230 EUR |
62.3400 EUR |
59.7530 EUR |
| 2022-01-15 |
64.2256 EUR |
11,296.3069 DCR |
65.3070 EUR |
60.3210 EUR |
70.1220 EUR |
61.5530 EUR |
| 2022-01-14 |
67.9511 EUR |
26,897.6408 DCR |
50.6900 EUR |
50.2320 EUR |
81.4800 EUR |
66.2670 EUR |
| 2022-01-13 |
51.4454 EUR |
1,685.8276 DCR |
54.6890 EUR |
49.4430 EUR |
54.6890 EUR |
51.1280 EUR |
| 2022-01-12 |
52.2858 EUR |
1,536.1190 DCR |
50.2690 EUR |
49.7430 EUR |
54.8210 EUR |
54.3780 EUR |
| 2022-01-11 |
49.1466 EUR |
1,619.6111 DCR |
47.4720 EUR |
47.3240 EUR |
50.7850 EUR |
50.0810 EUR |