Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
21.0716 EUR |
11,897.7767 DCR |
23.3450 EUR |
19.5550 EUR |
23.5170 EUR |
20.8460 EUR |
| 2024-03-18 |
23.7803 EUR |
11,439.9848 DCR |
24.1280 EUR |
22.7560 EUR |
24.7150 EUR |
23.1790 EUR |
| 2024-03-17 |
22.9655 EUR |
7,954.3173 DCR |
22.5260 EUR |
21.3380 EUR |
24.5680 EUR |
23.9690 EUR |
| 2024-03-16 |
24.0005 EUR |
8,171.9181 DCR |
25.9070 EUR |
22.0550 EUR |
26.3750 EUR |
22.5220 EUR |
| 2024-03-15 |
25.3869 EUR |
37,280.5723 DCR |
27.4030 EUR |
23.9930 EUR |
27.4920 EUR |
25.8460 EUR |
| 2024-03-14 |
27.6278 EUR |
14,834.6951 DCR |
28.3670 EUR |
25.8250 EUR |
29.0560 EUR |
27.4200 EUR |
| 2024-03-13 |
28.4137 EUR |
14,920.5790 DCR |
27.4040 EUR |
27.3130 EUR |
29.8620 EUR |
28.5350 EUR |
| 2024-03-12 |
27.1754 EUR |
22,018.5917 DCR |
26.3970 EUR |
25.6290 EUR |
28.2070 EUR |
27.5230 EUR |
| 2024-03-11 |
25.7841 EUR |
12,997.5399 DCR |
25.0810 EUR |
24.0010 EUR |
26.9250 EUR |
26.2510 EUR |
| 2024-03-10 |
25.5841 EUR |
7,870.4325 DCR |
25.8440 EUR |
24.4190 EUR |
26.5310 EUR |
24.6780 EUR |
| 2024-03-09 |
25.1626 EUR |
10,053.8965 DCR |
24.1960 EUR |
23.7630 EUR |
25.9700 EUR |
25.6910 EUR |
| 2024-03-08 |
23.9219 EUR |
15,548.7890 DCR |
23.2380 EUR |
22.7450 EUR |
24.5480 EUR |
24.3260 EUR |
| 2024-03-07 |
22.4568 EUR |
4,537.1685 DCR |
22.6120 EUR |
21.6050 EUR |
23.2730 EUR |
23.2160 EUR |
| 2024-03-06 |
22.2775 EUR |
4,426.7255 DCR |
21.2120 EUR |
20.6730 EUR |
23.0510 EUR |
22.3920 EUR |
| 2024-03-05 |
22.2020 EUR |
12,836.2832 DCR |
22.8150 EUR |
19.3550 EUR |
23.7920 EUR |
21.1220 EUR |
| 2024-03-04 |
23.2048 EUR |
14,676.8544 DCR |
23.4800 EUR |
22.0670 EUR |
24.3000 EUR |
22.7030 EUR |
| 2024-03-03 |
22.9955 EUR |
25,772.7241 DCR |
22.8280 EUR |
21.9040 EUR |
24.0500 EUR |
23.9930 EUR |
| 2024-03-02 |
21.7306 EUR |
38,057.0438 DCR |
20.8500 EUR |
19.4360 EUR |
23.5230 EUR |
22.3570 EUR |
| 2024-03-01 |
19.5255 EUR |
11,644.2393 DCR |
19.5070 EUR |
18.5000 EUR |
20.6900 EUR |
20.4790 EUR |
| 2024-02-29 |
19.8140 EUR |
6,915.6937 DCR |
19.5570 EUR |
19.2800 EUR |
20.1970 EUR |
19.3850 EUR |
| 2024-02-28 |
19.8399 EUR |
11,853.2973 DCR |
20.0780 EUR |
18.9750 EUR |
20.5120 EUR |
19.3770 EUR |
| 2024-02-27 |
20.5190 EUR |
19,520.7725 DCR |
19.2490 EUR |
19.1210 EUR |
21.4540 EUR |
19.9940 EUR |
| 2024-02-26 |
18.7993 EUR |
8,816.8037 DCR |
19.2070 EUR |
18.1280 EUR |
19.3650 EUR |
19.2080 EUR |
| 2024-02-25 |
19.4004 EUR |
17,675.5042 DCR |
19.1500 EUR |
18.5010 EUR |
20.1930 EUR |
19.1170 EUR |
| 2024-02-24 |
18.8527 EUR |
53,403.5500 DCR |
17.2030 EUR |
16.9470 EUR |
20.2950 EUR |
19.0520 EUR |
| 2024-02-23 |
17.5091 EUR |
44,539.1459 DCR |
16.8650 EUR |
16.3610 EUR |
18.2790 EUR |
17.7310 EUR |
| 2024-02-22 |
16.4276 EUR |
5,209.4364 DCR |
16.1190 EUR |
15.8880 EUR |
16.8630 EUR |
16.7030 EUR |
| 2024-02-21 |
16.3858 EUR |
2,790.6013 DCR |
16.6680 EUR |
15.7580 EUR |
16.8360 EUR |
16.0050 EUR |
| 2024-02-20 |
16.7079 EUR |
11,860.4807 DCR |
16.9690 EUR |
16.2130 EUR |
17.2350 EUR |
16.7760 EUR |
| 2024-02-19 |
16.7646 EUR |
5,202.8585 DCR |
16.7360 EUR |
16.3810 EUR |
17.1230 EUR |
16.7650 EUR |
| 2024-02-18 |
16.7909 EUR |
7,929.7460 DCR |
16.2390 EUR |
16.2390 EUR |
17.2450 EUR |
16.8450 EUR |
| 2024-02-17 |
16.2732 EUR |
13,657.5123 DCR |
16.0480 EUR |
15.4700 EUR |
17.3000 EUR |
16.3280 EUR |
| 2024-02-16 |
16.6184 EUR |
23,657.5450 DCR |
16.1590 EUR |
15.8350 EUR |
17.8000 EUR |
16.0650 EUR |
| 2024-02-15 |
16.0087 EUR |
15,128.3980 DCR |
15.5110 EUR |
15.4600 EUR |
16.3970 EUR |
16.2360 EUR |
| 2024-02-14 |
15.5137 EUR |
9,755.5882 DCR |
15.0800 EUR |
15.0700 EUR |
15.7330 EUR |
15.4380 EUR |
| 2024-02-13 |
15.1635 EUR |
6,831.3516 DCR |
15.3370 EUR |
14.5000 EUR |
15.4620 EUR |
15.0750 EUR |
| 2024-02-12 |
14.9518 EUR |
10,585.2867 DCR |
14.8940 EUR |
14.5010 EUR |
15.5700 EUR |
15.4010 EUR |
| 2024-02-11 |
15.2928 EUR |
7,446.6473 DCR |
15.2320 EUR |
14.8890 EUR |
15.4200 EUR |
14.9140 EUR |
| 2024-02-10 |
14.9892 EUR |
4,512.1458 DCR |
15.0810 EUR |
14.6310 EUR |
15.1990 EUR |
15.1130 EUR |
| 2024-02-09 |
15.2505 EUR |
18,060.5681 DCR |
14.7610 EUR |
14.7200 EUR |
16.1270 EUR |
15.0120 EUR |
| 2024-02-08 |
14.6852 EUR |
4,189.4320 DCR |
14.6270 EUR |
14.4900 EUR |
14.9090 EUR |
14.7230 EUR |
| 2024-02-07 |
14.4002 EUR |
3,944.9402 DCR |
14.4850 EUR |
14.2500 EUR |
14.6470 EUR |
14.5720 EUR |
| 2024-02-06 |
14.6342 EUR |
11,388.1812 DCR |
14.6370 EUR |
14.3820 EUR |
14.9340 EUR |
14.4720 EUR |
| 2024-02-05 |
15.0992 EUR |
40,392.6719 DCR |
14.9460 EUR |
14.4760 EUR |
15.7480 EUR |
14.6320 EUR |
| 2024-02-04 |
15.2964 EUR |
74,111.6406 DCR |
14.2620 EUR |
14.1030 EUR |
17.2000 EUR |
15.6000 EUR |
| 2024-02-03 |
14.4944 EUR |
4,052.0277 DCR |
14.8910 EUR |
14.2110 EUR |
14.8910 EUR |
14.2890 EUR |
| 2024-02-02 |
14.5554 EUR |
7,238.4245 DCR |
14.5210 EUR |
14.2560 EUR |
14.8950 EUR |
14.8950 EUR |
| 2024-02-01 |
14.3555 EUR |
10,009.0449 DCR |
14.6390 EUR |
14.1730 EUR |
14.6950 EUR |
14.4520 EUR |
| 2024-01-31 |
15.4113 EUR |
29,966.7828 DCR |
15.4490 EUR |
14.3660 EUR |
16.0920 EUR |
14.6500 EUR |
| 2024-01-30 |
16.4030 EUR |
85,878.3545 DCR |
15.6260 EUR |
15.0460 EUR |
17.9710 EUR |
15.3560 EUR |