Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
21.8537 EUR |
3,446.6023 DCR |
21.5660 EUR |
21.3480 EUR |
22.3190 EUR |
21.9360 EUR |
| 2024-04-22 |
21.2192 EUR |
924.4684 DCR |
20.9640 EUR |
20.8200 EUR |
21.8430 EUR |
21.8430 EUR |
| 2024-04-21 |
21.0741 EUR |
601.2730 DCR |
21.1060 EUR |
20.5590 EUR |
21.5480 EUR |
21.3360 EUR |
| 2024-04-20 |
20.6588 EUR |
1,829.0793 DCR |
19.8100 EUR |
19.5110 EUR |
21.4280 EUR |
21.3630 EUR |
| 2024-04-19 |
19.2369 EUR |
1,469.7867 DCR |
19.3540 EUR |
18.1030 EUR |
20.2450 EUR |
19.9450 EUR |
| 2024-04-18 |
19.0502 EUR |
1,894.9544 DCR |
18.6490 EUR |
18.4990 EUR |
19.6030 EUR |
19.4860 EUR |
| 2024-04-17 |
18.8514 EUR |
3,960.4265 DCR |
19.2170 EUR |
18.1680 EUR |
19.4110 EUR |
18.9210 EUR |
| 2024-04-16 |
18.6293 EUR |
1,131.0550 DCR |
18.2120 EUR |
17.9550 EUR |
19.3180 EUR |
19.1540 EUR |
| 2024-04-15 |
19.2088 EUR |
4,010.0376 DCR |
19.1220 EUR |
17.7960 EUR |
20.5790 EUR |
18.4750 EUR |
| 2024-04-14 |
18.6597 EUR |
8,685.9444 DCR |
17.9450 EUR |
17.7040 EUR |
19.1910 EUR |
19.1510 EUR |
| 2024-04-13 |
18.5662 EUR |
5,082.6153 DCR |
20.0320 EUR |
17.5350 EUR |
20.3340 EUR |
18.2390 EUR |
| 2024-04-12 |
20.5989 EUR |
6,420.7790 DCR |
22.0090 EUR |
19.4180 EUR |
22.7730 EUR |
19.9810 EUR |
| 2024-04-11 |
22.4573 EUR |
3,567.7607 DCR |
22.9950 EUR |
21.7570 EUR |
23.0690 EUR |
21.7570 EUR |
| 2024-04-10 |
23.1591 EUR |
4,920.7236 DCR |
23.4580 EUR |
22.5760 EUR |
23.7860 EUR |
22.9680 EUR |
| 2024-04-09 |
23.5665 EUR |
5,573.5512 DCR |
23.9160 EUR |
22.8210 EUR |
24.0820 EUR |
23.4240 EUR |
| 2024-04-08 |
24.2318 EUR |
31,141.1655 DCR |
24.3850 EUR |
23.5320 EUR |
25.2780 EUR |
23.8910 EUR |
| 2024-04-07 |
25.5136 EUR |
103,057.5890 DCR |
22.1410 EUR |
22.1070 EUR |
27.5070 EUR |
24.6490 EUR |
| 2024-04-06 |
21.7847 EUR |
3,806.1464 DCR |
21.6710 EUR |
21.5870 EUR |
22.0470 EUR |
21.9150 EUR |
| 2024-04-05 |
21.6198 EUR |
1,814.9936 DCR |
21.9630 EUR |
20.9730 EUR |
22.0300 EUR |
21.5140 EUR |
| 2024-04-04 |
21.7989 EUR |
2,486.8302 DCR |
21.3610 EUR |
20.6430 EUR |
22.5880 EUR |
21.8510 EUR |
| 2024-04-03 |
22.2184 EUR |
4,077.7546 DCR |
22.0000 EUR |
21.0970 EUR |
23.0450 EUR |
21.3860 EUR |
| 2024-04-02 |
22.6383 EUR |
4,000.7295 DCR |
24.4110 EUR |
21.8440 EUR |
24.4660 EUR |
22.2990 EUR |
| 2024-04-01 |
24.8996 EUR |
2,356.0016 DCR |
26.4390 EUR |
24.0000 EUR |
26.4390 EUR |
24.8080 EUR |
| 2024-03-31 |
26.1565 EUR |
975.4612 DCR |
25.5630 EUR |
25.4180 EUR |
26.9350 EUR |
26.3660 EUR |
| 2024-03-30 |
26.5079 EUR |
4,467.7777 DCR |
26.6160 EUR |
25.7090 EUR |
27.5050 EUR |
25.8420 EUR |
| 2024-03-29 |
26.3279 EUR |
8,092.5743 DCR |
25.9090 EUR |
25.3670 EUR |
27.3180 EUR |
26.8390 EUR |
| 2024-03-28 |
25.5320 EUR |
6,438.5304 DCR |
25.1010 EUR |
24.7840 EUR |
26.2620 EUR |
25.9020 EUR |
| 2024-03-27 |
25.5055 EUR |
5,711.9032 DCR |
25.7160 EUR |
24.7720 EUR |
26.7300 EUR |
25.2160 EUR |
| 2024-03-26 |
25.6024 EUR |
4,829.8756 DCR |
24.7670 EUR |
24.7670 EUR |
26.6110 EUR |
25.5890 EUR |
| 2024-03-25 |
24.4489 EUR |
3,633.9279 DCR |
24.0720 EUR |
23.8030 EUR |
25.0810 EUR |
24.7330 EUR |
| 2024-03-24 |
23.4353 EUR |
1,845.2755 DCR |
23.5840 EUR |
22.8100 EUR |
24.2820 EUR |
23.8890 EUR |
| 2024-03-23 |
23.5642 EUR |
6,294.5859 DCR |
23.0410 EUR |
22.7870 EUR |
24.3950 EUR |
23.7220 EUR |
| 2024-03-22 |
25.2300 EUR |
60,269.2730 DCR |
23.3620 EUR |
22.5910 EUR |
28.2860 EUR |
22.8790 EUR |
| 2024-03-21 |
23.1074 EUR |
6,271.3801 DCR |
22.3960 EUR |
22.0480 EUR |
23.8870 EUR |
23.5970 EUR |
| 2024-03-20 |
21.2139 EUR |
5,431.4275 DCR |
20.8380 EUR |
20.0000 EUR |
23.0070 EUR |
22.6330 EUR |
| 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 |