Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
12.7972 EUR |
5.0596 DCR |
12.5300 EUR |
12.2830 EUR |
12.5300 EUR |
12.2830 EUR |
| 2025-06-12 |
12.9152 EUR |
79.2771 DCR |
13.0560 EUR |
12.7540 EUR |
13.0560 EUR |
12.8480 EUR |
| 2025-06-11 |
13.3027 EUR |
110.0070 DCR |
13.4860 EUR |
12.9970 EUR |
13.6790 EUR |
13.2430 EUR |
| 2025-06-10 |
13.4394 EUR |
122.9415 DCR |
13.4380 EUR |
13.4380 EUR |
13.6040 EUR |
13.5670 EUR |
| 2025-06-09 |
13.1996 EUR |
680.7746 DCR |
13.2590 EUR |
13.1130 EUR |
13.5000 EUR |
13.2590 EUR |
| 2025-06-08 |
13.3396 EUR |
156.6605 DCR |
13.3210 EUR |
13.1900 EUR |
13.5850 EUR |
13.5620 EUR |
| 2025-06-07 |
13.3502 EUR |
91.4345 DCR |
13.3230 EUR |
13.2390 EUR |
13.4820 EUR |
13.4060 EUR |
| 2025-06-06 |
13.0517 EUR |
231.2254 DCR |
12.8610 EUR |
12.8610 EUR |
13.4070 EUR |
12.9900 EUR |
| 2025-06-05 |
12.9672 EUR |
358.4968 DCR |
13.1770 EUR |
12.3890 EUR |
13.3000 EUR |
12.4970 EUR |
| 2025-06-04 |
13.0917 EUR |
744.1888 DCR |
13.4520 EUR |
12.8680 EUR |
13.4520 EUR |
13.0000 EUR |
| 2025-06-03 |
13.4953 EUR |
294.0993 DCR |
13.7730 EUR |
13.3180 EUR |
13.7730 EUR |
13.3180 EUR |
| 2025-06-02 |
13.8038 EUR |
4,328.7925 DCR |
13.5000 EUR |
13.5000 EUR |
14.1020 EUR |
13.8360 EUR |
| 2025-06-01 |
13.2916 EUR |
173.9628 DCR |
12.8320 EUR |
11.8990 EUR |
13.3660 EUR |
13.3470 EUR |
| 2025-05-31 |
12.5061 EUR |
246.0034 DCR |
12.7110 EUR |
12.3840 EUR |
12.7510 EUR |
12.6840 EUR |
| 2025-05-30 |
13.2534 EUR |
785.7742 DCR |
13.3660 EUR |
12.8620 EUR |
13.8500 EUR |
12.8900 EUR |
| 2025-05-29 |
13.5157 EUR |
220.3519 DCR |
14.1180 EUR |
13.1900 EUR |
14.2840 EUR |
13.4270 EUR |
| 2025-05-28 |
13.8721 EUR |
123.9899 DCR |
13.6530 EUR |
13.3660 EUR |
14.1170 EUR |
13.4770 EUR |
| 2025-05-27 |
13.8113 EUR |
1,577.4356 DCR |
13.2980 EUR |
12.9420 EUR |
14.1610 EUR |
14.1300 EUR |
| 2025-05-26 |
13.1682 EUR |
308.7772 DCR |
12.8880 EUR |
12.8880 EUR |
13.3500 EUR |
12.9070 EUR |
| 2025-05-25 |
12.5561 EUR |
209.4289 DCR |
13.1430 EUR |
12.3530 EUR |
13.1430 EUR |
12.5190 EUR |
| 2025-05-24 |
13.2172 EUR |
99.1342 DCR |
13.1560 EUR |
13.0000 EUR |
13.3200 EUR |
13.3200 EUR |
| 2025-05-23 |
13.7882 EUR |
240.3264 DCR |
14.0000 EUR |
13.1350 EUR |
14.0000 EUR |
13.4900 EUR |
| 2025-05-22 |
13.7102 EUR |
312.9196 DCR |
13.7000 EUR |
13.4630 EUR |
13.9400 EUR |
13.7940 EUR |
| 2025-05-21 |
13.3446 EUR |
113.6758 DCR |
13.3200 EUR |
13.0320 EUR |
13.6310 EUR |
13.0600 EUR |
| 2025-05-20 |
13.3092 EUR |
215.2580 DCR |
12.8720 EUR |
12.8070 EUR |
13.7390 EUR |
13.2570 EUR |
| 2025-05-19 |
12.6598 EUR |
701.3370 DCR |
12.5090 EUR |
12.4490 EUR |
13.0930 EUR |
13.0930 EUR |
| 2025-05-18 |
12.6606 EUR |
148.9945 DCR |
12.5620 EUR |
12.3590 EUR |
12.9470 EUR |
12.6440 EUR |
| 2025-05-17 |
12.5405 EUR |
36.0140 DCR |
12.6270 EUR |
12.4520 EUR |
12.6320 EUR |
12.5350 EUR |
| 2025-05-16 |
12.8852 EUR |
100.4641 DCR |
12.9490 EUR |
12.5910 EUR |
13.2720 EUR |
12.5910 EUR |
| 2025-05-15 |
12.7467 EUR |
79.5055 DCR |
13.1500 EUR |
12.6000 EUR |
13.1500 EUR |
12.6360 EUR |
| 2025-05-14 |
13.2827 EUR |
29.2465 DCR |
13.1530 EUR |
13.1500 EUR |
13.6320 EUR |
13.1500 EUR |
| 2025-05-13 |
13.2667 EUR |
549.4453 DCR |
13.3800 EUR |
12.8350 EUR |
13.5990 EUR |
13.4110 EUR |
| 2025-05-12 |
13.4915 EUR |
102.8985 DCR |
13.2480 EUR |
13.1880 EUR |
13.9240 EUR |
13.2390 EUR |
| 2025-05-11 |
13.2540 EUR |
430.9530 DCR |
13.4820 EUR |
12.9560 EUR |
13.6810 EUR |
13.5380 EUR |
| 2025-05-10 |
13.0285 EUR |
233.6123 DCR |
12.9000 EUR |
12.9000 EUR |
13.3700 EUR |
13.0650 EUR |
| 2025-05-09 |
12.7006 EUR |
1,243.8775 DCR |
12.2820 EUR |
12.2820 EUR |
13.0000 EUR |
12.5930 EUR |
| 2025-05-08 |
11.8931 EUR |
1,969.9676 DCR |
11.6510 EUR |
11.6510 EUR |
12.2820 EUR |
12.2700 EUR |
| 2025-05-07 |
11.0370 EUR |
833.3604 DCR |
11.1100 EUR |
10.9860 EUR |
11.4500 EUR |
11.4500 EUR |
| 2025-05-06 |
10.7925 EUR |
1,093.6942 DCR |
10.8870 EUR |
10.6690 EUR |
11.0900 EUR |
10.7910 EUR |
| 2025-05-05 |
10.9546 EUR |
330.3855 DCR |
11.0070 EUR |
10.7490 EUR |
11.1020 EUR |
11.0070 EUR |
| 2025-05-04 |
10.9221 EUR |
53.4307 DCR |
10.7520 EUR |
10.7520 EUR |
11.0530 EUR |
10.8490 EUR |
| 2025-05-03 |
10.9789 EUR |
614.8365 DCR |
11.1110 EUR |
10.7470 EUR |
11.3040 EUR |
10.8720 EUR |
| 2025-05-02 |
11.3537 EUR |
2,470.0899 DCR |
11.3910 EUR |
10.7720 EUR |
11.5700 EUR |
11.0790 EUR |
| 2025-05-01 |
11.0812 EUR |
7,187.5049 DCR |
11.2320 EUR |
11.0760 EUR |
11.6690 EUR |
11.4010 EUR |
| 2025-04-30 |
10.9639 EUR |
16,440.3667 DCR |
12.2600 EUR |
9.5391 EUR |
12.4130 EUR |
11.1980 EUR |
| 2025-04-29 |
12.3437 EUR |
145.0282 DCR |
12.4240 EUR |
12.2450 EUR |
12.4740 EUR |
12.3410 EUR |
| 2025-04-28 |
12.3288 EUR |
792.2027 DCR |
12.2560 EUR |
11.9500 EUR |
12.6020 EUR |
12.2590 EUR |
| 2025-04-27 |
12.0304 EUR |
361.0503 DCR |
12.0420 EUR |
11.9750 EUR |
12.2400 EUR |
12.2190 EUR |
| 2025-04-26 |
12.5350 EUR |
597.8712 DCR |
12.6860 EUR |
12.4450 EUR |
12.7120 EUR |
12.5610 EUR |
| 2025-04-25 |
12.4870 EUR |
1,366.8381 DCR |
12.0300 EUR |
12.0100 EUR |
12.5880 EUR |
12.5520 EUR |