Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
19.3070 EUR |
3,970.5731 DCR |
18.6240 EUR |
18.0000 EUR |
21.9000 EUR |
18.0000 EUR |
| 2025-12-04 |
19.1574 EUR |
9,240.9267 DCR |
16.9000 EUR |
16.4000 EUR |
22.0000 EUR |
19.4940 EUR |
| 2025-12-03 |
16.3632 EUR |
1,109.4447 DCR |
16.1140 EUR |
16.1140 EUR |
16.9000 EUR |
16.7070 EUR |
| 2025-12-02 |
16.5068 EUR |
1,343.7663 DCR |
16.8600 EUR |
15.6760 EUR |
17.7000 EUR |
16.9340 EUR |
| 2025-12-01 |
17.2507 EUR |
2,260.6328 DCR |
19.3080 EUR |
15.6020 EUR |
19.5500 EUR |
16.5070 EUR |
| 2025-11-30 |
19.9437 EUR |
371.0053 DCR |
20.4520 EUR |
19.4950 EUR |
20.5000 EUR |
19.5000 EUR |
| 2025-11-29 |
21.2348 EUR |
2,298.2926 DCR |
20.2120 EUR |
19.4040 EUR |
22.4840 EUR |
19.4040 EUR |
| 2025-11-28 |
20.5677 EUR |
515.3010 DCR |
20.7000 EUR |
19.8110 EUR |
21.0000 EUR |
20.2120 EUR |
| 2025-11-27 |
21.5725 EUR |
1,481.4340 DCR |
21.6550 EUR |
20.1910 EUR |
23.0000 EUR |
20.7580 EUR |
| 2025-11-26 |
21.4140 EUR |
4,441.8789 DCR |
19.8280 EUR |
19.2390 EUR |
22.3110 EUR |
21.3430 EUR |
| 2025-11-25 |
20.0679 EUR |
1,228.7346 DCR |
20.6000 EUR |
19.1000 EUR |
20.7000 EUR |
19.8320 EUR |
| 2025-11-24 |
20.8513 EUR |
2,526.2172 DCR |
22.5670 EUR |
19.6120 EUR |
22.5670 EUR |
21.4170 EUR |
| 2025-11-23 |
23.3298 EUR |
2,290.5955 DCR |
20.5160 EUR |
20.5160 EUR |
25.5560 EUR |
21.5000 EUR |
| 2025-11-22 |
20.3613 EUR |
1,279.0925 DCR |
20.9710 EUR |
19.5500 EUR |
21.4640 EUR |
20.7000 EUR |
| 2025-11-21 |
22.0054 EUR |
2,683.5772 DCR |
25.0110 EUR |
21.0000 EUR |
25.5550 EUR |
21.4210 EUR |
| 2025-11-20 |
26.5164 EUR |
3,533.8454 DCR |
27.0000 EUR |
24.2880 EUR |
28.5000 EUR |
25.5000 EUR |
| 2025-11-19 |
28.0039 EUR |
1,988.7430 DCR |
28.7520 EUR |
27.0000 EUR |
30.0000 EUR |
28.0000 EUR |
| 2025-11-18 |
27.9599 EUR |
1,322.0442 DCR |
27.1890 EUR |
25.6900 EUR |
31.4000 EUR |
28.8300 EUR |
| 2025-11-17 |
31.7730 EUR |
2,650.7504 DCR |
32.1160 EUR |
28.0400 EUR |
33.4000 EUR |
28.7990 EUR |
| 2025-11-16 |
32.4602 EUR |
12,297.9615 DCR |
30.5150 EUR |
28.6510 EUR |
35.0480 EUR |
31.5010 EUR |
| 2025-11-15 |
30.0104 EUR |
4,887.3968 DCR |
24.1170 EUR |
24.1160 EUR |
32.4220 EUR |
29.7020 EUR |
| 2025-11-14 |
26.1710 EUR |
690.7962 DCR |
27.4000 EUR |
24.1750 EUR |
28.1000 EUR |
25.1900 EUR |
| 2025-11-13 |
29.3912 EUR |
1,192.9873 DCR |
29.5010 EUR |
26.0510 EUR |
31.9990 EUR |
27.1000 EUR |
| 2025-11-12 |
30.7959 EUR |
12,327.3487 DCR |
25.5000 EUR |
25.3000 EUR |
33.5100 EUR |
29.7840 EUR |
| 2025-11-11 |
27.5342 EUR |
4,268.4023 DCR |
25.9030 EUR |
25.1010 EUR |
30.4990 EUR |
25.2000 EUR |
| 2025-11-10 |
29.8552 EUR |
10,594.4811 DCR |
28.6010 EUR |
25.4000 EUR |
32.8170 EUR |
27.5010 EUR |
| 2025-11-09 |
30.0358 EUR |
53,331.3269 DCR |
21.2500 EUR |
19.0540 EUR |
37.2850 EUR |
31.1990 EUR |
| 2025-11-08 |
21.6483 EUR |
14,720.5743 DCR |
25.5260 EUR |
19.4320 EUR |
25.7920 EUR |
21.8760 EUR |
| 2025-11-07 |
27.7165 EUR |
13,023.6503 DCR |
31.7350 EUR |
24.3700 EUR |
32.3440 EUR |
25.9490 EUR |
| 2025-11-06 |
35.5859 EUR |
3,809.8585 DCR |
35.5010 EUR |
31.0010 EUR |
37.4740 EUR |
32.5660 EUR |
| 2025-11-05 |
33.2900 EUR |
20,720.6482 DCR |
30.2810 EUR |
26.2510 EUR |
41.0300 EUR |
34.5260 EUR |
| 2025-11-04 |
29.3955 EUR |
39,210.1096 DCR |
22.9840 EUR |
22.0000 EUR |
47.1750 EUR |
39.4640 EUR |
| 2025-11-03 |
21.9004 EUR |
40,715.7253 DCR |
16.4880 EUR |
15.5000 EUR |
25.6900 EUR |
21.0090 EUR |
| 2025-11-02 |
16.3530 EUR |
882.1109 DCR |
15.2780 EUR |
14.7040 EUR |
17.0840 EUR |
15.6730 EUR |
| 2025-11-01 |
15.4366 EUR |
794.0019 DCR |
14.2910 EUR |
13.8020 EUR |
16.5000 EUR |
15.5000 EUR |
| 2025-10-31 |
13.8705 EUR |
82.4959 DCR |
14.0160 EUR |
13.7610 EUR |
14.0160 EUR |
13.9400 EUR |
| 2025-10-30 |
14.1057 EUR |
106.6699 DCR |
14.2000 EUR |
13.5080 EUR |
14.2000 EUR |
13.5080 EUR |
| 2025-10-29 |
14.4308 EUR |
160.4712 DCR |
14.2000 EUR |
14.2000 EUR |
14.4610 EUR |
14.4610 EUR |
| 2025-10-28 |
14.3244 EUR |
80.4084 DCR |
14.3000 EUR |
14.2000 EUR |
14.6790 EUR |
14.2000 EUR |
| 2025-10-27 |
14.4848 EUR |
111.0433 DCR |
14.7820 EUR |
14.3000 EUR |
14.7830 EUR |
14.3000 EUR |
| 2025-10-26 |
14.3183 EUR |
415.9765 DCR |
14.1610 EUR |
14.1610 EUR |
14.9500 EUR |
14.7170 EUR |
| 2025-10-25 |
13.8729 EUR |
187.3202 DCR |
13.8910 EUR |
13.8010 EUR |
13.8910 EUR |
13.8720 EUR |
| 2025-10-24 |
14.0492 EUR |
486.3506 DCR |
14.0660 EUR |
13.8010 EUR |
14.1940 EUR |
14.0580 EUR |
| 2025-10-23 |
13.6083 EUR |
49.4350 DCR |
13.2000 EUR |
13.0000 EUR |
14.0100 EUR |
14.0100 EUR |
| 2025-10-22 |
13.7889 EUR |
175.7412 DCR |
13.7510 EUR |
13.6730 EUR |
14.1330 EUR |
13.6890 EUR |
| 2025-10-21 |
14.8124 EUR |
246.8709 DCR |
14.7750 EUR |
14.3540 EUR |
15.1960 EUR |
14.7940 EUR |
| 2025-10-20 |
14.0932 EUR |
825.0133 DCR |
13.8900 EUR |
13.6330 EUR |
14.4280 EUR |
14.3470 EUR |
| 2025-10-19 |
14.9279 EUR |
5,313.3186 DCR |
14.5260 EUR |
14.1130 EUR |
15.6040 EUR |
14.5250 EUR |
| 2025-10-18 |
13.8690 EUR |
618.9052 DCR |
14.5800 EUR |
13.5370 EUR |
14.5800 EUR |
13.8000 EUR |
| 2025-10-17 |
14.0254 EUR |
472.9908 DCR |
15.1760 EUR |
13.4630 EUR |
15.1760 EUR |
14.5800 EUR |