Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-09 |
12.2258 EUR |
1,377.0051 DCR |
12.4140 EUR |
12.0140 EUR |
12.4190 EUR |
12.0350 EUR |
| 2023-10-08 |
12.2471 EUR |
1,092.4202 DCR |
12.5770 EUR |
12.1560 EUR |
12.5780 EUR |
12.4110 EUR |
| 2023-10-07 |
12.5057 EUR |
342.7381 DCR |
12.4000 EUR |
12.3900 EUR |
12.5500 EUR |
12.5340 EUR |
| 2023-10-06 |
12.6328 EUR |
178.4055 DCR |
12.4830 EUR |
12.4110 EUR |
12.6760 EUR |
12.6580 EUR |
| 2023-10-05 |
12.4973 EUR |
882.7913 DCR |
12.4460 EUR |
12.3790 EUR |
12.6060 EUR |
12.4290 EUR |
| 2023-10-04 |
12.5213 EUR |
3,001.4786 DCR |
12.4700 EUR |
12.4180 EUR |
12.6550 EUR |
12.5170 EUR |
| 2023-10-03 |
12.7079 EUR |
340.8663 DCR |
13.0490 EUR |
12.5500 EUR |
13.0490 EUR |
12.5500 EUR |
| 2023-10-02 |
13.1862 EUR |
1,062.6917 DCR |
13.2070 EUR |
12.9140 EUR |
13.3220 EUR |
12.9140 EUR |
| 2023-10-01 |
13.0139 EUR |
2,447.9657 DCR |
12.9220 EUR |
12.8880 EUR |
13.2000 EUR |
13.1330 EUR |
| 2023-09-30 |
13.0427 EUR |
415.0067 DCR |
12.9100 EUR |
12.8490 EUR |
13.1570 EUR |
12.9660 EUR |
| 2023-09-29 |
12.8388 EUR |
1,523.5213 DCR |
12.9090 EUR |
12.7460 EUR |
12.9630 EUR |
12.8670 EUR |
| 2023-09-28 |
12.8469 EUR |
3,919.9776 DCR |
12.6210 EUR |
12.6210 EUR |
13.0610 EUR |
12.8380 EUR |
| 2023-09-27 |
12.6693 EUR |
1,161.9087 DCR |
12.7750 EUR |
12.5350 EUR |
12.8700 EUR |
12.6040 EUR |
| 2023-09-26 |
12.7991 EUR |
3,944.7152 DCR |
12.7940 EUR |
12.5600 EUR |
12.9690 EUR |
12.7800 EUR |
| 2023-09-25 |
12.7217 EUR |
12,431.2650 DCR |
12.6720 EUR |
12.3540 EUR |
13.1700 EUR |
12.6450 EUR |
| 2023-09-24 |
13.1963 EUR |
32,348.6667 DCR |
12.3110 EUR |
12.2580 EUR |
14.2940 EUR |
12.6000 EUR |
| 2023-09-23 |
12.2432 EUR |
1,021.1862 DCR |
12.3800 EUR |
12.2000 EUR |
12.3800 EUR |
12.3100 EUR |
| 2023-09-22 |
12.2581 EUR |
268.6170 DCR |
12.2930 EUR |
12.2010 EUR |
12.3990 EUR |
12.2790 EUR |
| 2023-09-21 |
12.5006 EUR |
2,121.2643 DCR |
12.7560 EUR |
12.2800 EUR |
12.7870 EUR |
12.2800 EUR |
| 2023-09-20 |
12.6902 EUR |
2,062.7144 DCR |
12.7210 EUR |
12.5540 EUR |
12.8490 EUR |
12.7500 EUR |
| 2023-09-19 |
12.7000 EUR |
1,735.3301 DCR |
12.5970 EUR |
12.5970 EUR |
12.7550 EUR |
12.7080 EUR |
| 2023-09-18 |
12.4156 EUR |
1,007.6045 DCR |
12.4310 EUR |
12.3840 EUR |
12.6880 EUR |
12.5890 EUR |
| 2023-09-17 |
12.4596 EUR |
4,563.7239 DCR |
12.6550 EUR |
12.3230 EUR |
12.7220 EUR |
12.4530 EUR |
| 2023-09-16 |
12.5879 EUR |
3,252.6653 DCR |
12.3680 EUR |
12.3680 EUR |
12.7990 EUR |
12.6490 EUR |
| 2023-09-15 |
12.3306 EUR |
3,880.1693 DCR |
12.2340 EUR |
12.1550 EUR |
12.4250 EUR |
12.3510 EUR |
| 2023-09-14 |
12.2195 EUR |
2,340.3875 DCR |
12.0890 EUR |
11.9930 EUR |
12.3510 EUR |
12.2780 EUR |
| 2023-09-13 |
11.8871 EUR |
316.9973 DCR |
11.6920 EUR |
11.6920 EUR |
12.1270 EUR |
12.1270 EUR |
| 2023-09-12 |
11.7935 EUR |
1,973.1273 DCR |
11.5180 EUR |
11.5180 EUR |
11.9710 EUR |
11.7340 EUR |
| 2023-09-11 |
11.7920 EUR |
1,514.6595 DCR |
11.9480 EUR |
11.5000 EUR |
12.1590 EUR |
11.5270 EUR |
| 2023-09-10 |
12.0931 EUR |
2,184.1606 DCR |
12.2980 EUR |
11.9300 EUR |
12.3560 EUR |
12.0600 EUR |
| 2023-09-09 |
12.4036 EUR |
349.5125 DCR |
12.4080 EUR |
12.3260 EUR |
12.4590 EUR |
12.3320 EUR |
| 2023-09-08 |
12.5474 EUR |
846.1434 DCR |
12.4510 EUR |
12.2790 EUR |
12.6790 EUR |
12.4120 EUR |
| 2023-09-07 |
12.3198 EUR |
1,347.7139 DCR |
12.1940 EUR |
12.1340 EUR |
12.4790 EUR |
12.4350 EUR |
| 2023-09-06 |
12.1426 EUR |
788.7586 DCR |
12.2030 EUR |
12.0490 EUR |
12.2890 EUR |
12.2480 EUR |
| 2023-09-05 |
12.2345 EUR |
1,154.6999 DCR |
11.9640 EUR |
11.9640 EUR |
12.3720 EUR |
12.2450 EUR |
| 2023-09-04 |
12.0571 EUR |
2,569.2064 DCR |
12.1000 EUR |
11.9250 EUR |
12.4860 EUR |
11.9250 EUR |
| 2023-09-03 |
12.0632 EUR |
894.2999 DCR |
12.2500 EUR |
11.8700 EUR |
12.3380 EUR |
12.0550 EUR |
| 2023-09-02 |
12.2914 EUR |
3,501.5345 DCR |
11.8720 EUR |
11.8260 EUR |
12.4430 EUR |
12.1620 EUR |