Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
14.3992 EUR |
666.5500 DCR |
13.8900 EUR |
13.8900 EUR |
14.7370 EUR |
14.7150 EUR |
| 2024-06-26 |
14.4015 EUR |
318.8087 DCR |
14.5300 EUR |
14.0520 EUR |
14.5810 EUR |
14.3750 EUR |
| 2024-06-25 |
14.4993 EUR |
280.4082 DCR |
14.4670 EUR |
14.2620 EUR |
14.7240 EUR |
14.6410 EUR |
| 2024-06-24 |
13.8448 EUR |
880.6027 DCR |
13.8580 EUR |
13.4790 EUR |
14.1240 EUR |
14.0520 EUR |
| 2024-06-23 |
14.5846 EUR |
1,670.1987 DCR |
14.8410 EUR |
13.8300 EUR |
15.4780 EUR |
13.9220 EUR |
| 2024-06-22 |
14.3981 EUR |
390.7817 DCR |
14.2840 EUR |
13.9680 EUR |
14.5990 EUR |
14.3680 EUR |
| 2024-06-21 |
14.3873 EUR |
1,209.6570 DCR |
14.7670 EUR |
14.0000 EUR |
14.7840 EUR |
14.5040 EUR |
| 2024-06-20 |
14.7507 EUR |
2,125.7444 DCR |
13.9080 EUR |
13.9080 EUR |
15.1530 EUR |
14.5510 EUR |
| 2024-06-19 |
14.1474 EUR |
775.9588 DCR |
14.0110 EUR |
13.7260 EUR |
14.4920 EUR |
13.9290 EUR |
| 2024-06-18 |
13.8350 EUR |
1,461.5799 DCR |
14.4200 EUR |
13.5450 EUR |
14.4200 EUR |
13.8630 EUR |
| 2024-06-17 |
15.1093 EUR |
4,690.1933 DCR |
16.7090 EUR |
14.5610 EUR |
16.7630 EUR |
14.7160 EUR |
| 2024-06-16 |
16.7550 EUR |
976.1010 DCR |
17.0010 EUR |
16.5740 EUR |
17.0010 EUR |
16.7870 EUR |
| 2024-06-15 |
16.8821 EUR |
1,172.6054 DCR |
16.4790 EUR |
16.4040 EUR |
17.2290 EUR |
16.8560 EUR |
| 2024-06-14 |
16.8565 EUR |
1,000.7309 DCR |
16.8150 EUR |
16.1840 EUR |
17.2550 EUR |
16.3270 EUR |
| 2024-06-13 |
16.9483 EUR |
1,417.8438 DCR |
16.7810 EUR |
16.5730 EUR |
17.2430 EUR |
16.8680 EUR |
| 2024-06-12 |
17.1519 EUR |
519.7942 DCR |
16.8930 EUR |
16.8000 EUR |
17.4500 EUR |
17.0660 EUR |