Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-01 |
12.1848 EUR |
1,343.8409 DCR |
12.0760 EUR |
11.8840 EUR |
12.4200 EUR |
11.9780 EUR |
| 2023-08-31 |
12.1296 EUR |
3,142.2514 DCR |
12.3490 EUR |
11.8020 EUR |
12.4950 EUR |
12.0650 EUR |
| 2023-08-30 |
12.5638 EUR |
4,684.2075 DCR |
12.7820 EUR |
12.3870 EUR |
12.8070 EUR |
12.4010 EUR |
| 2023-08-29 |
12.5977 EUR |
20,532.1264 DCR |
12.1710 EUR |
12.1430 EUR |
13.0240 EUR |
12.5800 EUR |
| 2023-08-28 |
12.2126 EUR |
1,347.1683 DCR |
12.2990 EUR |
12.0560 EUR |
12.4100 EUR |
12.0890 EUR |
| 2023-08-27 |
12.9225 EUR |
22,943.6431 DCR |
13.0500 EUR |
12.2670 EUR |
13.7120 EUR |
12.3100 EUR |
| 2023-08-26 |
12.8151 EUR |
37,326.2857 DCR |
12.3450 EUR |
12.3240 EUR |
13.7320 EUR |
12.7750 EUR |
| 2023-08-25 |
12.3368 EUR |
44,356.5187 DCR |
11.8560 EUR |
11.7910 EUR |
13.2080 EUR |
12.3300 EUR |
| 2023-08-24 |
12.2069 EUR |
10,572.0204 DCR |
11.8730 EUR |
11.7030 EUR |
13.1940 EUR |
11.8620 EUR |
| 2023-08-23 |
11.8410 EUR |
1,248.9627 DCR |
11.7300 EUR |
11.7220 EUR |
11.9920 EUR |
11.8680 EUR |
| 2023-08-22 |
11.7840 EUR |
2,262.1095 DCR |
12.0280 EUR |
11.5000 EUR |
12.0280 EUR |
11.5640 EUR |
| 2023-08-21 |
11.9714 EUR |
3,250.7361 DCR |
12.1110 EUR |
11.7850 EUR |
12.1420 EUR |
12.1420 EUR |
| 2023-08-20 |
12.3327 EUR |
5,463.5224 DCR |
12.0470 EUR |
12.0080 EUR |
13.2680 EUR |
12.1600 EUR |
| 2023-08-19 |
12.0084 EUR |
965.7559 DCR |
11.9410 EUR |
11.7970 EUR |
12.1600 EUR |
12.0100 EUR |
| 2023-08-18 |
12.0477 EUR |
5,372.6999 DCR |
11.7260 EUR |
11.6570 EUR |
12.3100 EUR |
12.0670 EUR |
| 2023-08-17 |
12.1440 EUR |
4,112.8806 DCR |
12.3510 EUR |
11.6170 EUR |
12.7780 EUR |
11.7500 EUR |
| 2023-08-16 |
12.5640 EUR |
4,347.7308 DCR |
12.8590 EUR |
12.0490 EUR |
12.8600 EUR |
12.1800 EUR |
| 2023-08-15 |
13.1094 EUR |
3,449.3727 DCR |
13.5290 EUR |
12.8560 EUR |
13.5290 EUR |
12.9660 EUR |
| 2023-08-14 |
13.4846 EUR |
1,990.6530 DCR |
13.4080 EUR |
13.3950 EUR |
13.5750 EUR |
13.5360 EUR |
| 2023-08-13 |
13.4331 EUR |
921.0392 DCR |
13.4500 EUR |
13.4000 EUR |
13.6210 EUR |
13.4000 EUR |
| 2023-08-12 |
13.8285 EUR |
9,164.4559 DCR |
13.3950 EUR |
13.3950 EUR |
14.1970 EUR |
13.4570 EUR |
| 2023-08-11 |
13.3585 EUR |
545.4220 DCR |
13.4700 EUR |
13.2460 EUR |
13.4700 EUR |
13.4520 EUR |
| 2023-08-10 |
13.3299 EUR |
3,861.9790 DCR |
13.1360 EUR |
13.0150 EUR |
13.5640 EUR |
13.4710 EUR |