Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
19.0456 EUR |
1,184.4885 DCR |
18.9750 EUR |
18.6900 EUR |
19.0740 EUR |
18.7460 EUR |
| 2024-05-18 |
19.3533 EUR |
3,948.3123 DCR |
19.2360 EUR |
18.9420 EUR |
19.7210 EUR |
19.1370 EUR |
| 2024-05-17 |
18.8097 EUR |
3,042.2295 DCR |
18.1780 EUR |
18.1580 EUR |
19.4520 EUR |
19.0880 EUR |
| 2024-05-16 |
18.9542 EUR |
7,042.8287 DCR |
18.5460 EUR |
17.9910 EUR |
18.9630 EUR |
18.3880 EUR |
| 2024-05-15 |
17.6554 EUR |
7,271.4447 DCR |
16.4450 EUR |
16.4450 EUR |
18.2630 EUR |
18.0170 EUR |
| 2024-05-14 |
16.5647 EUR |
824.8896 DCR |
17.0000 EUR |
16.1130 EUR |
17.0680 EUR |
16.4870 EUR |
| 2024-05-13 |
16.9869 EUR |
1,502.7811 DCR |
17.2200 EUR |
16.5540 EUR |
17.4300 EUR |
17.0000 EUR |
| 2024-05-12 |
17.6966 EUR |
1,695.4002 DCR |
17.5260 EUR |
17.3300 EUR |
18.0390 EUR |
17.4490 EUR |
| 2024-05-11 |
19.0269 EUR |
14,507.7570 DCR |
17.7920 EUR |
17.6770 EUR |
20.3080 EUR |
17.6800 EUR |
| 2024-05-10 |
18.2277 EUR |
1,309.0039 DCR |
18.6490 EUR |
17.6510 EUR |
19.0460 EUR |
17.8310 EUR |
| 2024-05-09 |
18.3576 EUR |
2,258.8314 DCR |
18.8930 EUR |
18.0000 EUR |
18.8930 EUR |
18.6530 EUR |
| 2024-05-08 |
19.3974 EUR |
1,972.8456 DCR |
19.7610 EUR |
18.7850 EUR |
19.8040 EUR |
18.8060 EUR |
| 2024-05-07 |
20.1853 EUR |
1,456.5836 DCR |
19.9450 EUR |
19.8190 EUR |
20.4560 EUR |
20.1790 EUR |
| 2024-05-06 |
20.1197 EUR |
4,292.4961 DCR |
20.1980 EUR |
19.8320 EUR |
20.6730 EUR |
20.1330 EUR |
| 2024-05-05 |
19.8947 EUR |
1,457.5362 DCR |
19.6880 EUR |
19.4170 EUR |
20.1700 EUR |
20.0660 EUR |
| 2024-05-04 |
20.0833 EUR |
1,818.8373 DCR |
19.9700 EUR |
19.8380 EUR |
20.4020 EUR |
19.8740 EUR |
| 2024-05-03 |
19.5230 EUR |
2,417.5918 DCR |
19.1230 EUR |
18.9660 EUR |
20.0990 EUR |
20.0170 EUR |
| 2024-05-02 |
18.8692 EUR |
3,091.2146 DCR |
18.2450 EUR |
17.6890 EUR |
19.9260 EUR |
19.3120 EUR |
| 2024-05-01 |
17.4503 EUR |
4,115.4925 DCR |
18.2500 EUR |
17.0810 EUR |
18.4380 EUR |
17.9850 EUR |
| 2024-04-30 |
17.9376 EUR |
4,864.2812 DCR |
19.4450 EUR |
17.2790 EUR |
19.4490 EUR |
17.8040 EUR |
| 2024-04-29 |
19.0349 EUR |
1,980.6978 DCR |
19.0450 EUR |
18.5550 EUR |
19.2830 EUR |
19.1200 EUR |
| 2024-04-28 |
19.5638 EUR |
383.1459 DCR |
19.8140 EUR |
19.1620 EUR |
20.0710 EUR |
19.2330 EUR |
| 2024-04-27 |
19.5464 EUR |
349.8838 DCR |
19.5550 EUR |
19.2640 EUR |
19.8500 EUR |
19.6960 EUR |
| 2024-04-26 |
19.9890 EUR |
2,990.6144 DCR |
20.9160 EUR |
19.4540 EUR |
20.9160 EUR |
19.9970 EUR |
| 2024-04-25 |
20.9407 EUR |
2,504.9644 DCR |
21.3150 EUR |
20.4930 EUR |
21.4900 EUR |
21.0570 EUR |
| 2024-04-24 |
21.9841 EUR |
6,238.5270 DCR |
21.9520 EUR |
21.2800 EUR |
22.8000 EUR |
21.3810 EUR |
| 2024-04-23 |
21.8537 EUR |
3,446.6023 DCR |
21.5660 EUR |
21.3480 EUR |
22.3190 EUR |
21.9360 EUR |
| 2024-04-22 |
21.2192 EUR |
924.4684 DCR |
20.9640 EUR |
20.8200 EUR |
21.8430 EUR |
21.8430 EUR |
| 2024-04-21 |
21.0741 EUR |
601.2730 DCR |
21.1060 EUR |
20.5590 EUR |
21.5480 EUR |
21.3360 EUR |
| 2024-04-20 |
20.6588 EUR |
1,829.0793 DCR |
19.8100 EUR |
19.5110 EUR |
21.4280 EUR |
21.3630 EUR |
| 2024-04-19 |
19.2369 EUR |
1,469.7867 DCR |
19.3540 EUR |
18.1030 EUR |
20.2450 EUR |
19.9450 EUR |
| 2024-04-18 |
19.0502 EUR |
1,894.9544 DCR |
18.6490 EUR |
18.4990 EUR |
19.6030 EUR |
19.4860 EUR |
| 2024-04-17 |
18.8514 EUR |
3,960.4265 DCR |
19.2170 EUR |
18.1680 EUR |
19.4110 EUR |
18.9210 EUR |
| 2024-04-16 |
18.6293 EUR |
1,131.0550 DCR |
18.2120 EUR |
17.9550 EUR |
19.3180 EUR |
19.1540 EUR |
| 2024-04-15 |
19.2088 EUR |
4,010.0376 DCR |
19.1220 EUR |
17.7960 EUR |
20.5790 EUR |
18.4750 EUR |
| 2024-04-14 |
18.6597 EUR |
8,685.9444 DCR |
17.9450 EUR |
17.7040 EUR |
19.1910 EUR |
19.1510 EUR |
| 2024-04-13 |
18.5662 EUR |
5,082.6153 DCR |
20.0320 EUR |
17.5350 EUR |
20.3340 EUR |
18.2390 EUR |
| 2024-04-12 |
20.5989 EUR |
6,420.7790 DCR |
22.0090 EUR |
19.4180 EUR |
22.7730 EUR |
19.9810 EUR |
| 2024-04-11 |
22.4573 EUR |
3,567.7607 DCR |
22.9950 EUR |
21.7570 EUR |
23.0690 EUR |
21.7570 EUR |
| 2024-04-10 |
23.1591 EUR |
4,920.7236 DCR |
23.4580 EUR |
22.5760 EUR |
23.7860 EUR |
22.9680 EUR |
| 2024-04-09 |
23.5665 EUR |
5,573.5512 DCR |
23.9160 EUR |
22.8210 EUR |
24.0820 EUR |
23.4240 EUR |
| 2024-04-08 |
24.2318 EUR |
31,141.1655 DCR |
24.3850 EUR |
23.5320 EUR |
25.2780 EUR |
23.8910 EUR |
| 2024-04-07 |
25.5136 EUR |
103,057.5890 DCR |
22.1410 EUR |
22.1070 EUR |
27.5070 EUR |
24.6490 EUR |
| 2024-04-06 |
21.7847 EUR |
3,806.1464 DCR |
21.6710 EUR |
21.5870 EUR |
22.0470 EUR |
21.9150 EUR |
| 2024-04-05 |
21.6198 EUR |
1,814.9936 DCR |
21.9630 EUR |
20.9730 EUR |
22.0300 EUR |
21.5140 EUR |
| 2024-04-04 |
21.7989 EUR |
2,486.8302 DCR |
21.3610 EUR |
20.6430 EUR |
22.5880 EUR |
21.8510 EUR |
| 2024-04-03 |
22.2184 EUR |
4,077.7546 DCR |
22.0000 EUR |
21.0970 EUR |
23.0450 EUR |
21.3860 EUR |
| 2024-04-02 |
22.6383 EUR |
4,000.7295 DCR |
24.4110 EUR |
21.8440 EUR |
24.4660 EUR |
22.2990 EUR |
| 2024-04-01 |
24.8996 EUR |
2,356.0016 DCR |
26.4390 EUR |
24.0000 EUR |
26.4390 EUR |
24.8080 EUR |
| 2024-03-31 |
26.1565 EUR |
975.4612 DCR |
25.5630 EUR |
25.4180 EUR |
26.9350 EUR |
26.3660 EUR |