Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
10.5194 EUR |
765.9995 DCR |
10.7170 EUR |
10.3890 EUR |
10.7660 EUR |
10.7660 EUR |
| 2024-09-17 |
10.4751 EUR |
502.1152 DCR |
10.1650 EUR |
10.1650 EUR |
10.7200 EUR |
10.5690 EUR |
| 2024-09-16 |
10.5421 EUR |
904.1118 DCR |
10.5140 EUR |
10.1990 EUR |
10.7400 EUR |
10.1990 EUR |
| 2024-09-15 |
11.1310 EUR |
641.0941 DCR |
11.1760 EUR |
10.8460 EUR |
11.2070 EUR |
10.8460 EUR |
| 2024-09-14 |
11.0555 EUR |
407.9655 DCR |
11.0680 EUR |
10.9470 EUR |
11.1410 EUR |
11.0960 EUR |
| 2024-09-13 |
11.0409 EUR |
1,363.9243 DCR |
11.1470 EUR |
10.8620 EUR |
11.2040 EUR |
11.1190 EUR |
| 2024-09-12 |
11.0205 EUR |
824.2951 DCR |
10.9480 EUR |
10.8950 EUR |
11.1660 EUR |
11.0040 EUR |
| 2024-09-11 |
10.7979 EUR |
1,170.1704 DCR |
10.9020 EUR |
10.5870 EUR |
10.9490 EUR |
10.8580 EUR |
| 2024-09-10 |
10.7847 EUR |
3,014.6966 DCR |
10.7230 EUR |
10.4970 EUR |
11.0910 EUR |
10.9070 EUR |
| 2024-09-09 |
10.5731 EUR |
2,893.0714 DCR |
10.3990 EUR |
10.2800 EUR |
10.8410 EUR |
10.7580 EUR |
| 2024-09-08 |
10.1819 EUR |
2,972.0472 DCR |
10.1620 EUR |
10.0180 EUR |
10.2900 EUR |
10.2410 EUR |
| 2024-09-07 |
10.1504 EUR |
1,913.4697 DCR |
9.7280 EUR |
9.7280 EUR |
10.4370 EUR |
10.0290 EUR |
| 2024-09-06 |
9.8510 EUR |
2,668.7684 DCR |
10.0140 EUR |
9.5474 EUR |
10.1920 EUR |
9.8555 EUR |
| 2024-09-05 |
10.1392 EUR |
3,465.0958 DCR |
10.3040 EUR |
9.6340 EUR |
10.3440 EUR |
9.8883 EUR |
| 2024-09-04 |
10.6197 EUR |
13,564.7872 DCR |
10.6980 EUR |
9.9552 EUR |
11.5010 EUR |
10.2670 EUR |
| 2024-09-03 |
10.7131 EUR |
22,530.0240 DCR |
10.3530 EUR |
10.2270 EUR |
11.3910 EUR |
10.9350 EUR |
| 2024-09-02 |
10.0254 EUR |
4,466.1789 DCR |
9.8701 EUR |
9.5770 EUR |
10.5220 EUR |
10.2100 EUR |
| 2024-09-01 |
9.8792 EUR |
4,630.0866 DCR |
9.6256 EUR |
9.5846 EUR |
10.2960 EUR |
9.8579 EUR |
| 2024-08-31 |
9.8846 EUR |
626.6650 DCR |
10.0730 EUR |
9.5442 EUR |
10.0730 EUR |
9.6929 EUR |
| 2024-08-30 |
9.8908 EUR |
1,318.9365 DCR |
9.9279 EUR |
9.5500 EUR |
10.1510 EUR |
9.9841 EUR |
| 2024-08-29 |
10.1018 EUR |
1,603.3751 DCR |
10.0210 EUR |
9.9607 EUR |
10.3330 EUR |
9.9775 EUR |
| 2024-08-28 |
9.8936 EUR |
5,561.5149 DCR |
9.6917 EUR |
9.5836 EUR |
10.4170 EUR |
10.1590 EUR |
| 2024-08-27 |
10.9992 EUR |
38,277.7703 DCR |
10.7170 EUR |
10.0000 EUR |
11.8800 EUR |
10.1940 EUR |
| 2024-08-26 |
11.2160 EUR |
42,304.8075 DCR |
10.4440 EUR |
10.2800 EUR |
11.8660 EUR |
10.7870 EUR |
| 2024-08-25 |
10.4190 EUR |
2,531.4966 DCR |
10.3650 EUR |
10.1520 EUR |
10.5890 EUR |
10.4320 EUR |
| 2024-08-24 |
10.6285 EUR |
3,469.5054 DCR |
10.7790 EUR |
10.2750 EUR |
10.7790 EUR |
10.3150 EUR |
| 2024-08-23 |
10.6452 EUR |
5,188.3180 DCR |
10.3500 EUR |
10.2400 EUR |
10.8930 EUR |
10.8020 EUR |
| 2024-08-22 |
10.0699 EUR |
3,038.3616 DCR |
10.0810 EUR |
9.7372 EUR |
10.2280 EUR |
10.1840 EUR |
| 2024-08-21 |
9.9156 EUR |
12,406.3251 DCR |
9.5406 EUR |
9.3479 EUR |
10.7740 EUR |
10.0630 EUR |
| 2024-08-20 |
9.3647 EUR |
2,347.6082 DCR |
9.2264 EUR |
9.1767 EUR |
9.6755 EUR |
9.3608 EUR |
| 2024-08-19 |
9.2945 EUR |
2,739.6348 DCR |
9.0197 EUR |
9.0046 EUR |
9.4546 EUR |
9.1962 EUR |
| 2024-08-18 |
9.0238 EUR |
8,704.0847 DCR |
9.0000 EUR |
8.9471 EUR |
9.3778 EUR |
9.3135 EUR |
| 2024-08-17 |
8.9852 EUR |
8,602.2278 DCR |
8.9381 EUR |
8.8745 EUR |
9.0000 EUR |
8.9283 EUR |
| 2024-08-16 |
8.7917 EUR |
540.4970 DCR |
8.7967 EUR |
8.6109 EUR |
8.9440 EUR |
8.8881 EUR |
| 2024-08-15 |
9.0907 EUR |
2,151.8528 DCR |
8.9275 EUR |
8.6740 EUR |
9.1800 EUR |
8.7292 EUR |
| 2024-08-14 |
9.1234 EUR |
8,106.5013 DCR |
9.0309 EUR |
8.8964 EUR |
9.1800 EUR |
8.8964 EUR |
| 2024-08-13 |
9.0632 EUR |
4,498.4153 DCR |
9.1613 EUR |
8.9058 EUR |
9.1800 EUR |
9.0916 EUR |
| 2024-08-12 |
9.0480 EUR |
2,547.3581 DCR |
8.7162 EUR |
8.6837 EUR |
9.2572 EUR |
9.1437 EUR |
| 2024-08-11 |
9.1257 EUR |
6,614.7971 DCR |
9.3546 EUR |
8.6966 EUR |
9.4100 EUR |
8.7465 EUR |
| 2024-08-10 |
9.2752 EUR |
1,366.6671 DCR |
9.4000 EUR |
9.1531 EUR |
9.4000 EUR |
9.3054 EUR |
| 2024-08-09 |
9.3325 EUR |
12,332.2790 DCR |
9.5324 EUR |
9.1669 EUR |
9.6493 EUR |
9.2953 EUR |
| 2024-08-08 |
9.3580 EUR |
32,683.9056 DCR |
9.1051 EUR |
9.1051 EUR |
9.3600 EUR |
9.3600 EUR |
| 2024-08-07 |
9.0260 EUR |
4,669.8966 DCR |
9.2541 EUR |
8.9100 EUR |
9.5081 EUR |
8.9586 EUR |
| 2024-08-06 |
9.2047 EUR |
7,064.3380 DCR |
8.9998 EUR |
8.8801 EUR |
9.4897 EUR |
9.1978 EUR |
| 2024-08-05 |
8.6170 EUR |
9,232.3846 DCR |
9.9221 EUR |
8.0454 EUR |
9.9221 EUR |
8.9854 EUR |
| 2024-08-04 |
10.3276 EUR |
6,468.0788 DCR |
10.2960 EUR |
9.7311 EUR |
10.5000 EUR |
10.1130 EUR |
| 2024-08-03 |
10.5803 EUR |
4,071.2244 DCR |
10.6600 EUR |
10.0000 EUR |
11.0050 EUR |
10.1690 EUR |
| 2024-08-02 |
11.1049 EUR |
7,115.6664 DCR |
11.4110 EUR |
10.5520 EUR |
11.5170 EUR |
10.7180 EUR |
| 2024-08-01 |
12.1083 EUR |
41,399.6645 DCR |
11.5600 EUR |
10.7930 EUR |
13.0840 EUR |
11.3540 EUR |
| 2024-07-31 |
11.5279 EUR |
75,999.5382 DCR |
11.7360 EUR |
11.3570 EUR |
12.0240 EUR |
11.6110 EUR |