Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-11 |
16.6722 EUR |
1,426.6939 DCR |
17.2960 EUR |
16.2620 EUR |
17.3230 EUR |
16.7440 EUR |
| 2024-06-10 |
17.7370 EUR |
405.3319 DCR |
17.9110 EUR |
17.2580 EUR |
17.9110 EUR |
17.2580 EUR |
| 2024-06-09 |
17.8181 EUR |
998.1563 DCR |
17.5630 EUR |
17.4430 EUR |
18.0640 EUR |
17.9940 EUR |
| 2024-06-08 |
18.2241 EUR |
1,828.0758 DCR |
18.2880 EUR |
17.4640 EUR |
18.8540 EUR |
17.4640 EUR |
| 2024-06-07 |
18.6706 EUR |
5,796.1650 DCR |
20.0650 EUR |
17.5500 EUR |
20.0720 EUR |
18.1380 EUR |
| 2024-06-06 |
19.6373 EUR |
2,558.7830 DCR |
19.3780 EUR |
19.1930 EUR |
20.0600 EUR |
19.9170 EUR |
| 2024-06-05 |
19.1851 EUR |
5,364.5357 DCR |
18.8070 EUR |
18.7830 EUR |
19.6830 EUR |
19.3120 EUR |
| 2024-06-04 |
17.8801 EUR |
4,253.3184 DCR |
17.7710 EUR |
17.5210 EUR |
18.6660 EUR |
18.5170 EUR |
| 2024-06-03 |
18.1620 EUR |
449.3328 DCR |
17.9290 EUR |
17.8270 EUR |
18.3860 EUR |
17.9160 EUR |
| 2024-06-02 |
18.4396 EUR |
2,457.2581 DCR |
18.4150 EUR |
17.9210 EUR |
19.0000 EUR |
18.0030 EUR |
| 2024-06-01 |
18.8001 EUR |
2,308.5708 DCR |
18.9610 EUR |
18.5430 EUR |
19.0640 EUR |
18.5550 EUR |
| 2024-05-31 |
19.1083 EUR |
1,248.3091 DCR |
18.7000 EUR |
18.6390 EUR |
19.4150 EUR |
19.1450 EUR |
| 2024-05-30 |
18.9787 EUR |
1,891.3904 DCR |
18.9970 EUR |
18.1970 EUR |
19.4600 EUR |
19.0210 EUR |
| 2024-05-29 |
18.9739 EUR |
667.5559 DCR |
18.7930 EUR |
18.7620 EUR |
19.3680 EUR |
18.7620 EUR |
| 2024-05-28 |
18.8308 EUR |
2,060.7014 DCR |
19.2840 EUR |
18.3900 EUR |
19.3340 EUR |
18.9440 EUR |
| 2024-05-27 |
19.6452 EUR |
1,923.4914 DCR |
19.6590 EUR |
19.2070 EUR |
20.1050 EUR |
19.5230 EUR |
| 2024-05-26 |
19.3073 EUR |
582.9754 DCR |
19.0470 EUR |
18.8340 EUR |
19.7590 EUR |
19.6980 EUR |
| 2024-05-25 |
19.0673 EUR |
801.0910 DCR |
18.5180 EUR |
18.5180 EUR |
19.3380 EUR |
19.1360 EUR |
| 2024-05-24 |
18.4809 EUR |
1,356.2360 DCR |
18.8220 EUR |
18.1680 EUR |
19.0490 EUR |
18.4320 EUR |
| 2024-05-23 |
19.2196 EUR |
2,753.2264 DCR |
19.5800 EUR |
18.3590 EUR |
19.8720 EUR |
18.8050 EUR |
| 2024-05-22 |
19.7860 EUR |
282.6717 DCR |
19.9440 EUR |
19.3920 EUR |
20.0330 EUR |
19.8190 EUR |
| 2024-05-21 |
19.4904 EUR |
8,980.9760 DCR |
19.5310 EUR |
19.1470 EUR |
20.0600 EUR |
19.7660 EUR |
| 2024-05-20 |
18.7718 EUR |
1,945.5391 DCR |
17.7670 EUR |
17.6210 EUR |
19.4730 EUR |
19.3700 EUR |
| 2024-05-19 |
18.7503 EUR |
1,503.8413 DCR |
18.9750 EUR |
17.7970 EUR |
19.0740 EUR |
17.8220 EUR |
| 2024-05-18 |
19.3533 EUR |
3,948.3123 DCR |
19.2360 EUR |
18.9420 EUR |
19.7210 EUR |
19.1370 EUR |
| 2024-05-17 |
18.8097 EUR |
3,042.2295 DCR |
18.1780 EUR |
18.1580 EUR |
19.4520 EUR |
19.0880 EUR |
| 2024-05-16 |
18.9542 EUR |
7,042.8287 DCR |
18.5460 EUR |
17.9910 EUR |
18.9630 EUR |
18.3880 EUR |
| 2024-05-15 |
17.6554 EUR |
7,271.4447 DCR |
16.4450 EUR |
16.4450 EUR |
18.2630 EUR |
18.0170 EUR |
| 2024-05-14 |
16.5647 EUR |
824.8896 DCR |
17.0000 EUR |
16.1130 EUR |
17.0680 EUR |
16.4870 EUR |
| 2024-05-13 |
16.9869 EUR |
1,502.7811 DCR |
17.2200 EUR |
16.5540 EUR |
17.4300 EUR |
17.0000 EUR |
| 2024-05-12 |
17.6966 EUR |
1,695.4002 DCR |
17.5260 EUR |
17.3300 EUR |
18.0390 EUR |
17.4490 EUR |
| 2024-05-11 |
19.0269 EUR |
14,507.7570 DCR |
17.7920 EUR |
17.6770 EUR |
20.3080 EUR |
17.6800 EUR |
| 2024-05-10 |
18.2277 EUR |
1,309.0039 DCR |
18.6490 EUR |
17.6510 EUR |
19.0460 EUR |
17.8310 EUR |
| 2024-05-09 |
18.3576 EUR |
2,258.8314 DCR |
18.8930 EUR |
18.0000 EUR |
18.8930 EUR |
18.6530 EUR |
| 2024-05-08 |
19.3974 EUR |
1,972.8456 DCR |
19.7610 EUR |
18.7850 EUR |
19.8040 EUR |
18.8060 EUR |
| 2024-05-07 |
20.1853 EUR |
1,456.5836 DCR |
19.9450 EUR |
19.8190 EUR |
20.4560 EUR |
20.1790 EUR |
| 2024-05-06 |
20.1197 EUR |
4,292.4961 DCR |
20.1980 EUR |
19.8320 EUR |
20.6730 EUR |
20.1330 EUR |
| 2024-05-05 |
19.8947 EUR |
1,457.5362 DCR |
19.6880 EUR |
19.4170 EUR |
20.1700 EUR |
20.0660 EUR |
| 2024-05-04 |
20.0833 EUR |
1,818.8373 DCR |
19.9700 EUR |
19.8380 EUR |
20.4020 EUR |
19.8740 EUR |
| 2024-05-03 |
19.5230 EUR |
2,417.5918 DCR |
19.1230 EUR |
18.9660 EUR |
20.0990 EUR |
20.0170 EUR |
| 2024-05-02 |
18.8692 EUR |
3,091.2146 DCR |
18.2450 EUR |
17.6890 EUR |
19.9260 EUR |
19.3120 EUR |
| 2024-05-01 |
17.4503 EUR |
4,115.4925 DCR |
18.2500 EUR |
17.0810 EUR |
18.4380 EUR |
17.9850 EUR |
| 2024-04-30 |
17.9376 EUR |
4,864.2812 DCR |
19.4450 EUR |
17.2790 EUR |
19.4490 EUR |
17.8040 EUR |
| 2024-04-29 |
19.0349 EUR |
1,980.6978 DCR |
19.0450 EUR |
18.5550 EUR |
19.2830 EUR |
19.1200 EUR |
| 2024-04-28 |
19.5638 EUR |
383.1459 DCR |
19.8140 EUR |
19.1620 EUR |
20.0710 EUR |
19.2330 EUR |
| 2024-04-27 |
19.5464 EUR |
349.8838 DCR |
19.5550 EUR |
19.2640 EUR |
19.8500 EUR |
19.6960 EUR |
| 2024-04-26 |
19.9890 EUR |
2,990.6144 DCR |
20.9160 EUR |
19.4540 EUR |
20.9160 EUR |
19.9970 EUR |
| 2024-04-25 |
20.9407 EUR |
2,504.9644 DCR |
21.3150 EUR |
20.4930 EUR |
21.4900 EUR |
21.0570 EUR |
| 2024-04-24 |
21.9841 EUR |
6,238.5270 DCR |
21.9520 EUR |
21.2800 EUR |
22.8000 EUR |
21.3810 EUR |
| 2024-04-23 |
21.8537 EUR |
3,446.6023 DCR |
21.5660 EUR |
21.3480 EUR |
22.3190 EUR |
21.9360 EUR |