Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
20.2598 EUR |
4,477.7253 DCR |
19.1710 EUR |
19.0910 EUR |
21.2000 EUR |
20.8600 EUR |
| 2026-02-06 |
19.3079 EUR |
23,298.1852 DCR |
16.9030 EUR |
16.7410 EUR |
21.3280 EUR |
18.8330 EUR |
| 2026-02-05 |
16.1892 EUR |
1,644.3923 DCR |
16.3870 EUR |
14.9210 EUR |
16.9430 EUR |
14.9370 EUR |
| 2026-02-04 |
16.8911 EUR |
686.7070 DCR |
17.2630 EUR |
16.7490 EUR |
17.4400 EUR |
16.8400 EUR |
| 2026-02-03 |
16.0949 EUR |
557.7660 DCR |
16.1830 EUR |
15.7400 EUR |
16.3100 EUR |
15.9510 EUR |
| 2026-02-02 |
16.2931 EUR |
1,719.8874 DCR |
16.1000 EUR |
15.8410 EUR |
17.2620 EUR |
16.0010 EUR |
| 2026-02-01 |
16.0573 EUR |
4,362.7451 DCR |
15.5130 EUR |
15.2830 EUR |
17.5770 EUR |
16.2830 EUR |
| 2026-01-31 |
15.9776 EUR |
10,972.2574 DCR |
15.4510 EUR |
14.5020 EUR |
17.6990 EUR |
15.0560 EUR |
| 2026-01-30 |
14.7454 EUR |
829.1303 DCR |
14.8060 EUR |
14.0510 EUR |
14.8060 EUR |
14.5790 EUR |
| 2026-01-29 |
15.1217 EUR |
1,911.2398 DCR |
15.4980 EUR |
14.6320 EUR |
15.4980 EUR |
14.9190 EUR |
| 2026-01-28 |
16.1509 EUR |
2,182.4054 DCR |
16.1490 EUR |
15.4330 EUR |
16.7580 EUR |
15.6910 EUR |
| 2026-01-27 |
17.4253 EUR |
5,134.0086 DCR |
17.0420 EUR |
16.2000 EUR |
18.5710 EUR |
16.5530 EUR |
| 2026-01-26 |
17.9228 EUR |
7,271.6864 DCR |
16.4230 EUR |
15.9390 EUR |
20.0000 EUR |
17.8390 EUR |
| 2026-01-25 |
16.8277 EUR |
5,797.9028 DCR |
17.4000 EUR |
15.3430 EUR |
17.8600 EUR |
16.4840 EUR |
| 2026-01-24 |
17.3342 EUR |
2,521.0269 DCR |
16.1760 EUR |
16.0000 EUR |
18.3000 EUR |
17.6040 EUR |
| 2026-01-23 |
17.1551 EUR |
1,331.5118 DCR |
17.2390 EUR |
16.3060 EUR |
18.0000 EUR |
16.8320 EUR |
| 2026-01-22 |
17.5294 EUR |
1,248.3611 DCR |
17.5050 EUR |
17.0630 EUR |
18.2440 EUR |
17.3220 EUR |
| 2026-01-21 |
17.5787 EUR |
3,538.6542 DCR |
18.0420 EUR |
16.8500 EUR |
18.4280 EUR |
17.4730 EUR |
| 2026-01-20 |
19.3758 EUR |
3,845.5227 DCR |
20.0840 EUR |
17.9390 EUR |
20.8150 EUR |
18.6520 EUR |
| 2026-01-19 |
20.8917 EUR |
8,778.8110 DCR |
19.4380 EUR |
18.9000 EUR |
23.5330 EUR |
20.3560 EUR |
| 2026-01-18 |
20.8180 EUR |
6,656.6258 DCR |
19.6830 EUR |
18.1800 EUR |
22.7870 EUR |
21.6640 EUR |
| 2026-01-17 |
20.8009 EUR |
3,137.5310 DCR |
22.4060 EUR |
19.0020 EUR |
22.8740 EUR |
19.7670 EUR |
| 2026-01-16 |
23.4960 EUR |
9,318.7914 DCR |
23.2320 EUR |
22.0770 EUR |
25.9590 EUR |
22.8280 EUR |
| 2026-01-15 |
22.9322 EUR |
21,500.1760 DCR |
19.2600 EUR |
18.8000 EUR |
26.5000 EUR |
23.2310 EUR |
| 2026-01-14 |
19.3528 EUR |
10,656.3383 DCR |
16.7780 EUR |
16.3250 EUR |
21.7600 EUR |
21.0670 EUR |
| 2026-01-13 |
17.3582 EUR |
17,958.7973 DCR |
14.3760 EUR |
14.3760 EUR |
20.5000 EUR |
16.7000 EUR |
| 2026-01-12 |
14.2230 EUR |
2,633.9257 DCR |
14.0650 EUR |
13.5550 EUR |
15.4650 EUR |
13.8000 EUR |
| 2026-01-11 |
13.6245 EUR |
99.2193 DCR |
13.4510 EUR |
13.3570 EUR |
13.6530 EUR |
13.4680 EUR |
| 2026-01-10 |
13.7458 EUR |
363.4622 DCR |
13.9040 EUR |
13.4500 EUR |
14.0110 EUR |
13.5470 EUR |
| 2026-01-09 |
14.2223 EUR |
272.9959 DCR |
14.3000 EUR |
13.8570 EUR |
14.4300 EUR |
14.0270 EUR |
| 2026-01-08 |
14.2444 EUR |
162.6481 DCR |
14.3500 EUR |
13.7310 EUR |
14.3500 EUR |
13.7310 EUR |
| 2026-01-07 |
14.9805 EUR |
372.5595 DCR |
15.4000 EUR |
14.3500 EUR |
15.7160 EUR |
14.9000 EUR |
| 2026-01-06 |
15.2491 EUR |
1,091.5276 DCR |
15.0540 EUR |
14.9000 EUR |
15.9000 EUR |
15.7150 EUR |
| 2026-01-05 |
15.1158 EUR |
512.0633 DCR |
15.3250 EUR |
14.7760 EUR |
16.0000 EUR |
15.0000 EUR |
| 2026-01-04 |
15.0935 EUR |
531.5909 DCR |
15.0980 EUR |
14.7450 EUR |
15.7670 EUR |
15.3500 EUR |
| 2026-01-03 |
15.1676 EUR |
231.0016 DCR |
15.4000 EUR |
14.6690 EUR |
15.6170 EUR |
14.9730 EUR |
| 2026-01-02 |
14.6445 EUR |
1,247.4287 DCR |
14.6090 EUR |
14.3030 EUR |
14.9280 EUR |
14.9280 EUR |
| 2026-01-01 |
14.5492 EUR |
230.4166 DCR |
14.1670 EUR |
14.1670 EUR |
15.0400 EUR |
14.5500 EUR |
| 2025-12-31 |
15.2556 EUR |
978.7918 DCR |
15.9080 EUR |
14.4370 EUR |
15.9080 EUR |
14.5200 EUR |
| 2025-12-30 |
16.2652 EUR |
1,149.3631 DCR |
16.0020 EUR |
15.5480 EUR |
16.1030 EUR |
15.6630 EUR |
| 2025-12-29 |
16.5383 EUR |
2,328.7568 DCR |
16.1470 EUR |
16.0130 EUR |
17.2730 EUR |
16.1890 EUR |
| 2025-12-28 |
16.3441 EUR |
3,831.8994 DCR |
17.3150 EUR |
15.5000 EUR |
17.4100 EUR |
16.3100 EUR |
| 2025-12-27 |
17.3205 EUR |
7,218.2918 DCR |
16.0330 EUR |
15.4490 EUR |
19.4600 EUR |
17.0600 EUR |
| 2025-12-26 |
17.6999 EUR |
14,043.4189 DCR |
13.1130 EUR |
13.1130 EUR |
21.0000 EUR |
16.0000 EUR |
| 2025-12-25 |
13.3295 EUR |
702.0247 DCR |
12.7900 EUR |
12.6950 EUR |
13.5440 EUR |
13.5370 EUR |
| 2025-12-24 |
12.9037 EUR |
1,490.1008 DCR |
12.5230 EUR |
12.5230 EUR |
13.6500 EUR |
12.7070 EUR |
| 2025-12-23 |
12.4327 EUR |
832.1697 DCR |
12.7230 EUR |
12.1100 EUR |
12.8000 EUR |
12.4690 EUR |
| 2025-12-22 |
13.3025 EUR |
627.3468 DCR |
13.6550 EUR |
12.8000 EUR |
13.7170 EUR |
12.9710 EUR |
| 2025-12-21 |
14.1889 EUR |
418.6462 DCR |
14.1070 EUR |
13.6000 EUR |
14.3610 EUR |
13.6000 EUR |
| 2025-12-20 |
14.4196 EUR |
488.0974 DCR |
14.4170 EUR |
14.2350 EUR |
14.5330 EUR |
14.4070 EUR |