Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-21 |
11.3033 EUR |
2,104.2903 DCR |
11.3100 EUR |
11.0960 EUR |
11.5900 EUR |
11.5040 EUR |
| 2023-10-20 |
11.2617 EUR |
684.6507 DCR |
11.1020 EUR |
11.1020 EUR |
11.4740 EUR |
11.2440 EUR |
| 2023-10-19 |
11.2164 EUR |
2,685.1314 DCR |
11.3460 EUR |
10.9730 EUR |
11.3670 EUR |
11.1090 EUR |
| 2023-10-18 |
11.5565 EUR |
802.8924 DCR |
11.4330 EUR |
11.3010 EUR |
11.8290 EUR |
11.3010 EUR |
| 2023-10-17 |
11.5030 EUR |
4,344.9133 DCR |
11.4410 EUR |
11.3230 EUR |
11.6380 EUR |
11.4270 EUR |
| 2023-10-16 |
11.6502 EUR |
4,273.8174 DCR |
11.6120 EUR |
11.4800 EUR |
11.9690 EUR |
11.4800 EUR |
| 2023-10-15 |
11.6721 EUR |
3,241.2850 DCR |
11.5700 EUR |
11.5620 EUR |
12.0700 EUR |
11.6300 EUR |
| 2023-10-14 |
11.5707 EUR |
3,193.4986 DCR |
11.5930 EUR |
11.3890 EUR |
11.7300 EUR |
11.5770 EUR |
| 2023-10-13 |
11.9379 EUR |
5,921.1432 DCR |
11.7830 EUR |
11.5880 EUR |
12.3510 EUR |
11.7120 EUR |
| 2023-10-12 |
11.6031 EUR |
784.1435 DCR |
11.7950 EUR |
11.4820 EUR |
11.7950 EUR |
11.7010 EUR |
| 2023-10-11 |
11.9154 EUR |
2,569.4152 DCR |
11.8460 EUR |
11.6550 EUR |
12.1190 EUR |
11.7500 EUR |
| 2023-10-10 |
12.2296 EUR |
6,569.3336 DCR |
12.0000 EUR |
11.9670 EUR |
12.5430 EUR |
12.0000 EUR |