Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-30 |
12.3393 EUR |
79,328.3786 DCR |
11.3340 EUR |
11.3180 EUR |
12.7000 EUR |
12.0950 EUR |
| 2024-07-29 |
11.3216 EUR |
11,427.9307 DCR |
11.3940 EUR |
11.2290 EUR |
11.5600 EUR |
11.3630 EUR |
| 2024-07-28 |
11.5436 EUR |
22,831.7522 DCR |
11.3380 EUR |
11.2580 EUR |
11.5600 EUR |
11.5480 EUR |
| 2024-07-27 |
11.4048 EUR |
1,108.8897 DCR |
11.5290 EUR |
11.1080 EUR |
11.5970 EUR |
11.4300 EUR |
| 2024-07-26 |
11.3492 EUR |
989.1863 DCR |
10.9550 EUR |
10.9550 EUR |
11.5220 EUR |
11.4900 EUR |
| 2024-07-25 |
10.8510 EUR |
1,591.9049 DCR |
11.0140 EUR |
10.5550 EUR |
11.0230 EUR |
10.8930 EUR |
| 2024-07-24 |
11.1991 EUR |
1,698.9611 DCR |
11.2200 EUR |
10.9700 EUR |
11.5400 EUR |
10.9980 EUR |
| 2024-07-23 |
11.3917 EUR |
3,313.3954 DCR |
11.7710 EUR |
10.9010 EUR |
11.9700 EUR |
11.1680 EUR |
| 2024-07-22 |
11.9209 EUR |
18,299.9153 DCR |
11.9910 EUR |
11.9000 EUR |
12.2200 EUR |
11.9000 EUR |
| 2024-07-21 |
11.9168 EUR |
21,296.6435 DCR |
11.9000 EUR |
11.9000 EUR |
12.1220 EUR |
12.0650 EUR |
| 2024-07-20 |
12.0321 EUR |
1,156.7948 DCR |
12.1910 EUR |
11.9000 EUR |
12.2950 EUR |
12.0340 EUR |
| 2024-07-19 |
11.9291 EUR |
6,720.6836 DCR |
11.9000 EUR |
11.9000 EUR |
12.3390 EUR |
12.2680 EUR |
| 2024-07-18 |
11.9277 EUR |
16,106.7338 DCR |
12.5810 EUR |
11.9000 EUR |
12.7580 EUR |
11.9820 EUR |
| 2024-07-17 |
12.8900 EUR |
2,224.5077 DCR |
12.8780 EUR |
12.5720 EUR |
13.1080 EUR |
12.7760 EUR |
| 2024-07-16 |
12.5256 EUR |
2,636.1002 DCR |
12.8190 EUR |
12.2800 EUR |
12.8630 EUR |
12.8030 EUR |
| 2024-07-15 |
12.5500 EUR |
5,258.9638 DCR |
12.4660 EUR |
12.3540 EUR |
13.1350 EUR |
12.7630 EUR |
| 2024-07-14 |
12.3613 EUR |
2,229.5292 DCR |
12.4880 EUR |
12.2180 EUR |
12.6150 EUR |
12.4570 EUR |
| 2024-07-13 |
12.4733 EUR |
1,523.8584 DCR |
12.3560 EUR |
12.3560 EUR |
12.5360 EUR |
12.4910 EUR |
| 2024-07-12 |
12.1939 EUR |
215.3782 DCR |
12.1020 EUR |
11.8350 EUR |
12.3470 EUR |
12.2550 EUR |
| 2024-07-11 |
12.5242 EUR |
373.2368 DCR |
12.4860 EUR |
12.2320 EUR |
12.5890 EUR |
12.2360 EUR |
| 2024-07-10 |
12.4245 EUR |
459.4656 DCR |
12.3170 EUR |
12.3170 EUR |
12.5950 EUR |
12.3870 EUR |
| 2024-07-09 |
12.3265 EUR |
859.1788 DCR |
12.1960 EUR |
12.0820 EUR |
12.4620 EUR |
12.3380 EUR |
| 2024-07-08 |
11.9933 EUR |
2,316.1148 DCR |
11.5000 EUR |
11.4540 EUR |
12.2080 EUR |
12.0320 EUR |
| 2024-07-07 |
11.8671 EUR |
632.4435 DCR |
12.3520 EUR |
11.5500 EUR |
12.3520 EUR |
11.6090 EUR |
| 2024-07-06 |
11.9415 EUR |
1,636.1028 DCR |
11.8210 EUR |
11.5410 EUR |
12.3200 EUR |
12.2810 EUR |
| 2024-07-05 |
11.0381 EUR |
4,329.2907 DCR |
11.5510 EUR |
10.3900 EUR |
12.0790 EUR |
11.8780 EUR |
| 2024-07-04 |
12.0108 EUR |
3,815.7247 DCR |
12.2250 EUR |
11.6100 EUR |
12.4840 EUR |
11.6100 EUR |
| 2024-07-03 |
12.5644 EUR |
1,993.3070 DCR |
13.0730 EUR |
12.2790 EUR |
13.0730 EUR |
12.4720 EUR |
| 2024-07-02 |
13.3867 EUR |
1,520.5256 DCR |
13.6370 EUR |
13.0680 EUR |
13.7340 EUR |
13.1410 EUR |
| 2024-07-01 |
14.1535 EUR |
3,988.7365 DCR |
14.2870 EUR |
13.7550 EUR |
14.5850 EUR |
13.7550 EUR |
| 2024-06-30 |
13.8575 EUR |
1,440.6046 DCR |
13.9890 EUR |
13.5870 EUR |
14.0790 EUR |
13.9220 EUR |
| 2024-06-29 |
14.2778 EUR |
676.1807 DCR |
14.5870 EUR |
14.0440 EUR |
14.6100 EUR |
14.0440 EUR |
| 2024-06-28 |
14.6800 EUR |
1,785.3665 DCR |
14.6550 EUR |
14.4830 EUR |
15.0960 EUR |
14.5480 EUR |