Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
47.8555 EUR |
2,561.7691 DCR |
50.0600 EUR |
45.6690 EUR |
50.4900 EUR |
47.7500 EUR |
| 2022-01-09 |
50.4896 EUR |
1,124.2524 DCR |
49.7540 EUR |
49.2860 EUR |
51.7500 EUR |
50.0250 EUR |
| 2022-01-08 |
50.7045 EUR |
1,604.3801 DCR |
51.7050 EUR |
47.5760 EUR |
53.0570 EUR |
50.1220 EUR |
| 2022-01-07 |
53.4713 EUR |
1,529.0409 DCR |
56.7400 EUR |
51.6530 EUR |
56.7400 EUR |
51.8870 EUR |
| 2022-01-06 |
57.0403 EUR |
1,277.8264 DCR |
59.0660 EUR |
55.7240 EUR |
59.2030 EUR |
56.3980 EUR |
| 2022-01-05 |
60.5125 EUR |
1,486.9781 DCR |
61.8440 EUR |
56.7310 EUR |
63.0230 EUR |
59.2090 EUR |
| 2022-01-04 |
62.3071 EUR |
1,530.1392 DCR |
63.3690 EUR |
61.3640 EUR |
63.6220 EUR |
62.0320 EUR |
| 2022-01-03 |
64.0471 EUR |
882.1677 DCR |
64.6500 EUR |
62.5410 EUR |
65.5860 EUR |
63.5140 EUR |
| 2022-01-02 |
64.9793 EUR |
944.7989 DCR |
65.7100 EUR |
63.4540 EUR |
66.3440 EUR |
64.6420 EUR |
| 2022-01-01 |
64.4828 EUR |
2,696.0202 DCR |
61.8690 EUR |
61.8690 EUR |
66.1930 EUR |
65.4340 EUR |
| 2021-12-31 |
62.7960 EUR |
1,435.4309 DCR |
63.3840 EUR |
60.0000 EUR |
64.8450 EUR |
62.1560 EUR |
| 2021-12-30 |
63.3566 EUR |
2,101.1296 DCR |
61.1420 EUR |
60.8140 EUR |
64.9320 EUR |
63.6690 EUR |
| 2021-12-29 |
62.7654 EUR |
2,304.4263 DCR |
64.2790 EUR |
60.2970 EUR |
65.1840 EUR |
61.0120 EUR |
| 2021-12-28 |
65.3440 EUR |
2,097.0423 DCR |
69.6520 EUR |
62.6660 EUR |
69.6520 EUR |
64.5160 EUR |
| 2021-12-27 |
70.7728 EUR |
2,014.5009 DCR |
70.8030 EUR |
69.8320 EUR |
72.6440 EUR |
70.5290 EUR |
| 2021-12-26 |
70.5943 EUR |
2,774.7507 DCR |
71.4460 EUR |
68.9700 EUR |
72.2510 EUR |
70.7730 EUR |
| 2021-12-25 |
69.9696 EUR |
4,450.2265 DCR |
66.5730 EUR |
66.5730 EUR |
72.5360 EUR |
72.4000 EUR |
| 2021-12-24 |
67.8168 EUR |
3,798.9724 DCR |
67.9630 EUR |
66.0740 EUR |
69.8810 EUR |
66.4860 EUR |
| 2021-12-23 |
65.8615 EUR |
9,047.7201 DCR |
62.1570 EUR |
60.6210 EUR |
69.9990 EUR |
67.2110 EUR |
| 2021-12-22 |
62.0130 EUR |
8,438.8512 DCR |
63.1160 EUR |
60.5590 EUR |
63.7290 EUR |
61.5440 EUR |
| 2021-12-21 |
63.0142 EUR |
10,574.2151 DCR |
63.5100 EUR |
60.6960 EUR |
65.8220 EUR |
62.9150 EUR |
| 2021-12-20 |
66.3177 EUR |
26,849.4698 DCR |
74.5670 EUR |
58.8860 EUR |
76.9120 EUR |
63.1510 EUR |
| 2021-12-19 |
80.3519 EUR |
55,173.9027 DCR |
59.2170 EUR |
58.7610 EUR |
100.0000 EUR |
77.6570 EUR |
| 2021-12-18 |
56.6741 EUR |
1,642.1955 DCR |
55.4550 EUR |
54.2940 EUR |
59.3410 EUR |
59.1590 EUR |
| 2021-12-17 |
56.7892 EUR |
1,329.8010 DCR |
58.8210 EUR |
54.2110 EUR |
59.7070 EUR |
55.6630 EUR |
| 2021-12-16 |
59.9384 EUR |
942.3919 DCR |
58.4420 EUR |
58.4420 EUR |
60.8940 EUR |
59.1080 EUR |
| 2021-12-15 |
57.2619 EUR |
1,906.1290 DCR |
56.2740 EUR |
54.5480 EUR |
59.7220 EUR |
57.9940 EUR |
| 2021-12-14 |
55.3562 EUR |
2,194.4472 DCR |
54.6830 EUR |
53.1080 EUR |
57.0590 EUR |
56.6500 EUR |
| 2021-12-13 |
59.2690 EUR |
3,609.9533 DCR |
67.3400 EUR |
54.0890 EUR |
67.3400 EUR |
55.2820 EUR |
| 2021-12-12 |
68.5271 EUR |
1,032.6232 DCR |
69.0000 EUR |
67.2830 EUR |
70.3370 EUR |
67.6410 EUR |
| 2021-12-11 |
68.3590 EUR |
616.9666 DCR |
68.3330 EUR |
67.3980 EUR |
69.5380 EUR |
68.4350 EUR |
| 2021-12-10 |
71.8758 EUR |
1,066.4666 DCR |
71.9500 EUR |
69.4250 EUR |
75.7290 EUR |
69.4680 EUR |
| 2021-12-09 |
76.8784 EUR |
3,277.1590 DCR |
80.8060 EUR |
72.5000 EUR |
81.1930 EUR |
72.5000 EUR |
| 2021-12-08 |
84.3752 EUR |
914.0461 DCR |
83.9470 EUR |
80.3710 EUR |
88.8250 EUR |
80.6440 EUR |
| 2021-12-07 |
84.1670 EUR |
542.8149 DCR |
87.0280 EUR |
82.5760 EUR |
87.3830 EUR |
83.5010 EUR |
| 2021-12-06 |
83.7296 EUR |
1,172.6375 DCR |
86.2610 EUR |
76.6380 EUR |
92.0170 EUR |
87.9680 EUR |
| 2021-12-05 |
87.9966 EUR |
1,201.5642 DCR |
82.6500 EUR |
80.0200 EUR |
102.3300 EUR |
88.0470 EUR |
| 2021-12-04 |
85.5424 EUR |
2,329.8773 DCR |
94.5750 EUR |
76.0000 EUR |
102.5000 EUR |
84.9820 EUR |
| 2021-12-03 |
93.9010 EUR |
673.3759 DCR |
93.2790 EUR |
89.8300 EUR |
97.0700 EUR |
93.9570 EUR |
| 2021-12-02 |
92.9394 EUR |
485.2295 DCR |
92.6390 EUR |
90.4220 EUR |
96.1810 EUR |
92.6920 EUR |
| 2021-12-01 |
94.1895 EUR |
503.2757 DCR |
92.7830 EUR |
92.1730 EUR |
95.9270 EUR |
93.5790 EUR |
| 2021-11-30 |
92.9810 EUR |
563.9231 DCR |
93.0990 EUR |
89.7550 EUR |
94.9660 EUR |
93.4340 EUR |
| 2021-11-29 |
93.1484 EUR |
516.0507 DCR |
94.2570 EUR |
91.1720 EUR |
94.9850 EUR |
93.8930 EUR |
| 2021-11-28 |
89.8648 EUR |
1,478.5563 DCR |
90.0860 EUR |
86.9360 EUR |
93.2280 EUR |
92.8960 EUR |
| 2021-11-27 |
87.9583 EUR |
2,437.9361 DCR |
83.1970 EUR |
83.1380 EUR |
93.2860 EUR |
90.0100 EUR |
| 2021-11-26 |
84.9107 EUR |
2,234.0539 DCR |
97.4470 EUR |
80.5860 EUR |
97.4470 EUR |
83.2910 EUR |
| 2021-11-25 |
95.2004 EUR |
637.9802 DCR |
95.2130 EUR |
92.6910 EUR |
97.2740 EUR |
97.0160 EUR |
| 2021-11-24 |
96.2485 EUR |
653.4265 DCR |
97.7900 EUR |
93.4640 EUR |
97.8080 EUR |
95.7690 EUR |
| 2021-11-23 |
94.9573 EUR |
577.1781 DCR |
95.1060 EUR |
93.3650 EUR |
97.7150 EUR |
97.7150 EUR |
| 2021-11-22 |
97.3394 EUR |
1,059.8608 DCR |
98.4710 EUR |
94.2400 EUR |
100.8100 EUR |
96.0770 EUR |