Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
15.1761 EUR |
3,827.7858 DCR |
14.9890 EUR |
14.9330 EUR |
15.3880 EUR |
15.2400 EUR |
| 2024-01-15 |
15.0408 EUR |
5,790.4141 DCR |
14.9140 EUR |
14.6900 EUR |
15.3730 EUR |
14.9060 EUR |
| 2024-01-14 |
14.7962 EUR |
6,663.0918 DCR |
14.9880 EUR |
14.5810 EUR |
15.1360 EUR |
14.8270 EUR |
| 2024-01-13 |
14.7268 EUR |
2,529.6505 DCR |
14.7800 EUR |
14.5520 EUR |
14.9490 EUR |
14.8860 EUR |
| 2024-01-12 |
15.0967 EUR |
20,117.7352 DCR |
14.7730 EUR |
14.4960 EUR |
15.7540 EUR |
14.8350 EUR |
| 2024-01-11 |
14.9743 EUR |
13,384.0108 DCR |
14.6810 EUR |
14.4850 EUR |
15.6830 EUR |
15.0170 EUR |
| 2024-01-10 |
14.1702 EUR |
11,599.9306 DCR |
14.2370 EUR |
13.7470 EUR |
15.1280 EUR |
14.7040 EUR |
| 2024-01-09 |
14.0574 EUR |
6,011.8453 DCR |
14.6310 EUR |
13.8000 EUR |
14.6310 EUR |
13.9530 EUR |
| 2024-01-08 |
14.4551 EUR |
7,134.5949 DCR |
14.3820 EUR |
13.5510 EUR |
14.8000 EUR |
14.7350 EUR |
| 2024-01-07 |
15.2282 EUR |
10,621.7967 DCR |
15.0370 EUR |
14.2420 EUR |
16.0820 EUR |
14.2420 EUR |
| 2024-01-06 |
15.0252 EUR |
5,008.8150 DCR |
15.5680 EUR |
14.6840 EUR |
15.5680 EUR |
15.0110 EUR |
| 2024-01-05 |
15.4599 EUR |
6,424.6304 DCR |
15.6790 EUR |
15.0060 EUR |
16.0660 EUR |
15.4860 EUR |
| 2024-01-04 |
15.5748 EUR |
5,520.2506 DCR |
15.3750 EUR |
14.9840 EUR |
15.9210 EUR |
15.7570 EUR |
| 2024-01-03 |
15.6860 EUR |
15,381.3124 DCR |
16.3000 EUR |
14.8120 EUR |
16.6490 EUR |
15.3310 EUR |
| 2024-01-02 |
16.7094 EUR |
14,417.8480 DCR |
16.6580 EUR |
16.2040 EUR |
17.0860 EUR |
16.3010 EUR |
| 2024-01-01 |
16.6581 EUR |
24,281.4445 DCR |
16.6040 EUR |
15.8510 EUR |
17.6930 EUR |
16.6060 EUR |
| 2023-12-31 |
16.6798 EUR |
45,084.3725 DCR |
17.3920 EUR |
16.2010 EUR |
17.5020 EUR |
16.3940 EUR |
| 2023-12-30 |
17.9556 EUR |
66,063.6664 DCR |
16.6240 EUR |
16.6040 EUR |
19.3690 EUR |
17.6160 EUR |
| 2023-12-29 |
17.2581 EUR |
53,407.5677 DCR |
17.8000 EUR |
15.9880 EUR |
18.3500 EUR |
16.6120 EUR |
| 2023-12-28 |
18.1289 EUR |
107,067.7256 DCR |
19.7700 EUR |
16.9550 EUR |
19.9010 EUR |
18.1120 EUR |
| 2023-12-27 |
20.1414 EUR |
574,240.0355 DCR |
15.8500 EUR |
15.3630 EUR |
24.8000 EUR |
20.6130 EUR |
| 2023-12-26 |
16.3813 EUR |
89,855.7262 DCR |
15.1070 EUR |
14.4420 EUR |
18.0770 EUR |
15.9470 EUR |
| 2023-12-25 |
14.9399 EUR |
12,754.2226 DCR |
15.1890 EUR |
14.3290 EUR |
15.3860 EUR |
14.9670 EUR |
| 2023-12-24 |
15.1341 EUR |
25,559.6889 DCR |
14.4910 EUR |
14.2160 EUR |
15.8800 EUR |
15.3420 EUR |
| 2023-12-23 |
14.5913 EUR |
11,521.5350 DCR |
14.3730 EUR |
13.8410 EUR |
15.0590 EUR |
14.8660 EUR |
| 2023-12-22 |
14.1907 EUR |
8,668.4762 DCR |
14.0360 EUR |
13.8300 EUR |
14.3900 EUR |
14.3480 EUR |
| 2023-12-21 |
13.9253 EUR |
7,935.1022 DCR |
13.5190 EUR |
13.4900 EUR |
14.2580 EUR |
14.0150 EUR |
| 2023-12-20 |
13.5991 EUR |
10,516.5481 DCR |
13.3740 EUR |
13.2500 EUR |
13.8360 EUR |
13.5810 EUR |
| 2023-12-19 |
13.5506 EUR |
4,070.5845 DCR |
13.5080 EUR |
13.2610 EUR |
13.7760 EUR |
13.2610 EUR |
| 2023-12-18 |
13.4964 EUR |
3,040.7411 DCR |
13.7940 EUR |
13.1510 EUR |
13.9100 EUR |
13.5660 EUR |
| 2023-12-17 |
13.9923 EUR |
14,515.6674 DCR |
13.8160 EUR |
13.4450 EUR |
14.7930 EUR |
13.8960 EUR |
| 2023-12-16 |
13.6384 EUR |
4,880.3559 DCR |
13.5020 EUR |
13.4060 EUR |
13.9070 EUR |
13.5910 EUR |
| 2023-12-15 |
13.6162 EUR |
9,332.4890 DCR |
13.7740 EUR |
13.2340 EUR |
13.8000 EUR |
13.3210 EUR |
| 2023-12-14 |
13.9155 EUR |
6,331.1153 DCR |
13.9580 EUR |
13.6440 EUR |
14.1040 EUR |
13.7440 EUR |
| 2023-12-13 |
13.7943 EUR |
7,255.2363 DCR |
14.0700 EUR |
13.5500 EUR |
14.1540 EUR |
13.8600 EUR |
| 2023-12-12 |
13.8921 EUR |
8,731.2382 DCR |
14.1050 EUR |
13.6970 EUR |
14.2130 EUR |
13.8400 EUR |
| 2023-12-11 |
14.0749 EUR |
9,390.4762 DCR |
14.9590 EUR |
13.6280 EUR |
14.9590 EUR |
13.9610 EUR |
| 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 |