Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
14.8113 EUR |
12,141.5875 DCR |
14.6390 EUR |
14.3520 EUR |
15.4130 EUR |
14.8910 EUR |
| 2023-12-09 |
14.5535 EUR |
25,358.0505 DCR |
14.4630 EUR |
14.2810 EUR |
14.8940 EUR |
14.5380 EUR |
| 2023-12-08 |
14.3479 EUR |
36,546.2940 DCR |
13.9470 EUR |
13.9060 EUR |
14.8990 EUR |
14.4220 EUR |
| 2023-12-07 |
15.7013 EUR |
194,092.6684 DCR |
13.6970 EUR |
13.5950 EUR |
27.5000 EUR |
13.9820 EUR |
| 2023-12-06 |
13.4729 EUR |
5,118.3453 DCR |
13.3880 EUR |
13.2610 EUR |
13.6750 EUR |
13.5580 EUR |
| 2023-12-05 |
13.3021 EUR |
5,333.3561 DCR |
13.3000 EUR |
13.1580 EUR |
13.4520 EUR |
13.3080 EUR |
| 2023-12-04 |
13.2882 EUR |
7,200.8133 DCR |
13.3440 EUR |
13.0600 EUR |
13.5130 EUR |
13.2390 EUR |
| 2023-12-03 |
13.3250 EUR |
1,500.7033 DCR |
13.3440 EUR |
13.2020 EUR |
13.4300 EUR |
13.3400 EUR |
| 2023-12-02 |
13.3379 EUR |
6,816.8201 DCR |
13.3670 EUR |
13.1940 EUR |
13.5210 EUR |
13.3580 EUR |
| 2023-12-01 |
13.4395 EUR |
8,542.2547 DCR |
13.4000 EUR |
13.1290 EUR |
13.8000 EUR |
13.5240 EUR |
| 2023-11-30 |
13.2029 EUR |
4,808.9924 DCR |
13.0690 EUR |
12.9060 EUR |
13.3940 EUR |
13.1890 EUR |
| 2023-11-29 |
13.0009 EUR |
6,400.3360 DCR |
12.6140 EUR |
12.6100 EUR |
13.4380 EUR |
13.0710 EUR |
| 2023-11-28 |
12.6099 EUR |
6,051.7214 DCR |
12.6720 EUR |
12.2610 EUR |
12.8680 EUR |
12.7510 EUR |
| 2023-11-27 |
12.8075 EUR |
10,639.4805 DCR |
13.1280 EUR |
12.2900 EUR |
13.3390 EUR |
12.6370 EUR |
| 2023-11-26 |
13.2439 EUR |
4,981.6192 DCR |
13.1440 EUR |
13.0160 EUR |
13.5200 EUR |
13.1370 EUR |
| 2023-11-25 |
13.3701 EUR |
3,627.9036 DCR |
13.1380 EUR |
13.1380 EUR |
13.6600 EUR |
13.1580 EUR |
| 2023-11-24 |
13.2466 EUR |
4,275.1460 DCR |
13.1480 EUR |
13.0740 EUR |
13.5290 EUR |
13.1220 EUR |
| 2023-11-23 |
13.2540 EUR |
1,478.0859 DCR |
13.4900 EUR |
13.1290 EUR |
13.5840 EUR |
13.2150 EUR |
| 2023-11-22 |
13.2166 EUR |
4,841.8312 DCR |
12.8400 EUR |
12.8400 EUR |
13.5800 EUR |
13.4170 EUR |
| 2023-11-21 |
13.4114 EUR |
2,797.9236 DCR |
14.0020 EUR |
12.9500 EUR |
14.0880 EUR |
12.9500 EUR |
| 2023-11-20 |
14.2090 EUR |
4,636.2157 DCR |
14.0190 EUR |
13.9030 EUR |
14.8910 EUR |
13.9580 EUR |
| 2023-11-19 |
13.8856 EUR |
5,292.4079 DCR |
13.5940 EUR |
13.4380 EUR |
14.3730 EUR |
14.1610 EUR |
| 2023-11-18 |
13.4885 EUR |
1,754.2868 DCR |
13.5430 EUR |
13.2700 EUR |
13.6820 EUR |
13.5760 EUR |
| 2023-11-17 |
13.6719 EUR |
2,308.3258 DCR |
13.8820 EUR |
13.3000 EUR |
13.9450 EUR |
13.8020 EUR |
| 2023-11-16 |
14.4028 EUR |
28,027.2531 DCR |
14.2500 EUR |
13.6880 EUR |
15.2960 EUR |
13.8850 EUR |
| 2023-11-15 |
13.8273 EUR |
4,415.2297 DCR |
13.4220 EUR |
13.1670 EUR |
14.2990 EUR |
14.2990 EUR |
| 2023-11-14 |
13.5765 EUR |
5,863.3524 DCR |
13.4470 EUR |
12.9350 EUR |
14.0630 EUR |
13.4050 EUR |
| 2023-11-13 |
13.7893 EUR |
5,786.9518 DCR |
14.1790 EUR |
13.3500 EUR |
14.5820 EUR |
13.3630 EUR |
| 2023-11-12 |
14.3534 EUR |
11,356.1812 DCR |
13.7020 EUR |
13.5020 EUR |
14.9170 EUR |
13.9760 EUR |
| 2023-11-11 |
13.7349 EUR |
4,361.8319 DCR |
13.4120 EUR |
13.3000 EUR |
13.9950 EUR |
13.7790 EUR |
| 2023-11-10 |
13.3265 EUR |
7,567.5042 DCR |
13.2970 EUR |
13.0580 EUR |
13.5440 EUR |
13.3510 EUR |
| 2023-11-09 |
13.4224 EUR |
19,891.4973 DCR |
13.6650 EUR |
12.7810 EUR |
13.8110 EUR |
13.1940 EUR |
| 2023-11-08 |
13.7507 EUR |
14,657.8269 DCR |
14.0130 EUR |
13.4600 EUR |
14.1180 EUR |
13.6550 EUR |
| 2023-11-07 |
14.0483 EUR |
33,396.2203 DCR |
13.2390 EUR |
13.0900 EUR |
15.0830 EUR |
14.0960 EUR |
| 2023-11-06 |
13.2619 EUR |
13,581.4171 DCR |
12.8070 EUR |
12.7800 EUR |
14.1500 EUR |
13.2290 EUR |
| 2023-11-05 |
12.9839 EUR |
7,781.3737 DCR |
12.6130 EUR |
12.5800 EUR |
13.2450 EUR |
12.9350 EUR |
| 2023-11-04 |
12.5804 EUR |
7,204.7468 DCR |
12.3150 EUR |
12.2830 EUR |
12.9170 EUR |
12.6520 EUR |
| 2023-11-03 |
12.1440 EUR |
3,506.5260 DCR |
12.4510 EUR |
12.0000 EUR |
12.4510 EUR |
12.2670 EUR |
| 2023-11-02 |
12.2473 EUR |
4,471.1135 DCR |
12.4890 EUR |
11.9500 EUR |
12.5350 EUR |
12.4340 EUR |
| 2023-11-01 |
12.1195 EUR |
2,843.7992 DCR |
12.2000 EUR |
11.7990 EUR |
12.4000 EUR |
12.3580 EUR |
| 2023-10-31 |
12.3420 EUR |
2,258.2658 DCR |
12.5280 EUR |
12.0600 EUR |
12.6210 EUR |
12.3790 EUR |
| 2023-10-30 |
12.5033 EUR |
3,997.1196 DCR |
12.4500 EUR |
12.3420 EUR |
12.6610 EUR |
12.5610 EUR |
| 2023-10-29 |
12.4381 EUR |
3,337.4042 DCR |
12.4190 EUR |
12.3170 EUR |
12.5970 EUR |
12.4130 EUR |
| 2023-10-28 |
12.4249 EUR |
5,127.0191 DCR |
12.2150 EUR |
12.1700 EUR |
12.5320 EUR |
12.3210 EUR |
| 2023-10-27 |
12.2626 EUR |
4,800.9283 DCR |
12.3120 EUR |
12.1060 EUR |
12.3540 EUR |
12.1300 EUR |
| 2023-10-26 |
12.6338 EUR |
31,394.0000 DCR |
12.2300 EUR |
12.1840 EUR |
13.2800 EUR |
12.4050 EUR |
| 2023-10-25 |
12.0361 EUR |
6,453.4731 DCR |
11.8230 EUR |
11.5780 EUR |
12.5000 EUR |
12.1870 EUR |
| 2023-10-24 |
11.9576 EUR |
4,894.1717 DCR |
11.6410 EUR |
11.6410 EUR |
12.2580 EUR |
11.9140 EUR |
| 2023-10-23 |
11.5725 EUR |
5,059.8225 DCR |
11.4410 EUR |
11.3020 EUR |
11.7150 EUR |
11.5210 EUR |
| 2023-10-22 |
11.4427 EUR |
730.8139 DCR |
11.5580 EUR |
11.2430 EUR |
11.5900 EUR |
11.4990 EUR |