Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
12.5580 EUR |
8,610.6407 DCR |
12.5220 EUR |
12.1450 EUR |
12.9170 EUR |
12.8630 EUR |
| 2023-06-19 |
12.5859 EUR |
4,223.5286 DCR |
12.6920 EUR |
12.4440 EUR |
12.9000 EUR |
12.5080 EUR |
| 2023-06-18 |
12.7976 EUR |
11,238.5597 DCR |
12.6400 EUR |
12.5080 EUR |
13.1510 EUR |
12.5440 EUR |
| 2023-06-17 |
12.9917 EUR |
6,741.0733 DCR |
12.7430 EUR |
12.6090 EUR |
12.9610 EUR |
12.8030 EUR |
| 2023-06-16 |
12.9917 EUR |
18,735.0789 DCR |
13.0060 EUR |
12.3480 EUR |
13.3510 EUR |
12.8350 EUR |
| 2023-06-15 |
13.3890 EUR |
90,464.5246 DCR |
13.9160 EUR |
12.2860 EUR |
14.6570 EUR |
12.9000 EUR |
| 2023-06-14 |
13.9344 EUR |
121,199.0130 DCR |
11.6780 EUR |
11.6780 EUR |
15.9620 EUR |
14.4970 EUR |
| 2023-06-13 |
11.4723 EUR |
753.2319 DCR |
11.5190 EUR |
11.2540 EUR |
11.6270 EUR |
11.4880 EUR |
| 2023-06-12 |
11.3632 EUR |
917.2957 DCR |
11.6120 EUR |
11.1870 EUR |
11.6120 EUR |
11.4240 EUR |
| 2023-06-11 |
11.9567 EUR |
2,374.8791 DCR |
12.3810 EUR |
11.5160 EUR |
12.3810 EUR |
11.5300 EUR |
| 2023-06-10 |
13.0364 EUR |
15,729.7756 DCR |
13.8400 EUR |
11.2500 EUR |
14.2800 EUR |
12.2180 EUR |
| 2023-06-09 |
15.3665 EUR |
30,551.3683 DCR |
12.6600 EUR |
12.5360 EUR |
16.4470 EUR |
14.2800 EUR |
| 2023-06-08 |
12.7768 EUR |
2,739.6643 DCR |
12.3730 EUR |
12.2060 EUR |
13.4700 EUR |
12.6910 EUR |
| 2023-06-07 |
12.4679 EUR |
3,374.9187 DCR |
13.1130 EUR |
12.1220 EUR |
13.1130 EUR |
12.2760 EUR |
| 2023-06-06 |
12.9133 EUR |
1,422.1126 DCR |
13.2200 EUR |
12.4540 EUR |
13.3330 EUR |
13.0860 EUR |
| 2023-06-05 |
13.4953 EUR |
1,630.3801 DCR |
14.4450 EUR |
12.9630 EUR |
14.4620 EUR |
13.1960 EUR |
| 2023-06-04 |
14.5342 EUR |
513.5098 DCR |
14.5590 EUR |
14.3900 EUR |
14.9680 EUR |
14.3900 EUR |
| 2023-06-03 |
14.6116 EUR |
1,544.4343 DCR |
14.5370 EUR |
14.3490 EUR |
14.9310 EUR |
14.4470 EUR |
| 2023-06-02 |
14.4762 EUR |
1,175.9918 DCR |
14.3800 EUR |
14.3310 EUR |
14.7480 EUR |
14.5940 EUR |
| 2023-06-01 |
14.5960 EUR |
2,094.3033 DCR |
14.7180 EUR |
14.3670 EUR |
14.7200 EUR |
14.4560 EUR |
| 2023-05-31 |
14.6851 EUR |
2,726.1650 DCR |
15.3750 EUR |
14.2770 EUR |
15.4110 EUR |
14.8360 EUR |
| 2023-05-30 |
15.4001 EUR |
331.0718 DCR |
15.5390 EUR |
15.2800 EUR |
15.5770 EUR |
15.3920 EUR |
| 2023-05-29 |
15.5472 EUR |
456.4482 DCR |
15.7330 EUR |
15.3910 EUR |
15.7330 EUR |
15.5470 EUR |
| 2023-05-28 |
15.5794 EUR |
207.6459 DCR |
15.3830 EUR |
15.3830 EUR |
15.7560 EUR |
15.7560 EUR |
| 2023-05-27 |
15.3831 EUR |
84.9790 DCR |
15.4030 EUR |
15.2730 EUR |
15.5220 EUR |
15.3510 EUR |
| 2023-05-26 |
15.4479 EUR |
85.0627 DCR |
15.5510 EUR |
15.2950 EUR |
15.5510 EUR |
15.4700 EUR |
| 2023-05-25 |
15.2624 EUR |
167.6724 DCR |
15.2340 EUR |
15.1620 EUR |
15.4000 EUR |
15.3860 EUR |
| 2023-05-24 |
15.3285 EUR |
706.8224 DCR |
15.5880 EUR |
15.0490 EUR |
15.8430 EUR |
15.3430 EUR |
| 2023-05-23 |
15.6023 EUR |
356.4970 DCR |
15.3190 EUR |
15.3190 EUR |
15.8530 EUR |
15.5400 EUR |
| 2023-05-22 |
15.3371 EUR |
619.7948 DCR |
15.3160 EUR |
15.1520 EUR |
15.6490 EUR |
15.3590 EUR |
| 2023-05-21 |
15.6205 EUR |
458.0504 DCR |
15.8730 EUR |
15.3160 EUR |
15.8730 EUR |
15.3840 EUR |
| 2023-05-20 |
15.7778 EUR |
771.9259 DCR |
15.5870 EUR |
15.5590 EUR |
16.0050 EUR |
15.8130 EUR |
| 2023-05-19 |
15.6851 EUR |
355.2471 DCR |
15.7970 EUR |
15.5710 EUR |
15.8080 EUR |
15.5710 EUR |
| 2023-05-18 |
15.9892 EUR |
697.3906 DCR |
16.1470 EUR |
15.8030 EUR |
16.2050 EUR |
15.9610 EUR |
| 2023-05-17 |
16.0687 EUR |
539.9263 DCR |
16.0530 EUR |
15.8310 EUR |
16.3930 EUR |
16.2080 EUR |
| 2023-05-16 |
16.0004 EUR |
937.5502 DCR |
16.0880 EUR |
15.8740 EUR |
16.1910 EUR |
16.1190 EUR |
| 2023-05-15 |
16.2178 EUR |
494.0532 DCR |
16.0100 EUR |
15.9090 EUR |
16.3360 EUR |
16.1400 EUR |
| 2023-05-14 |
15.9968 EUR |
612.0531 DCR |
15.8070 EUR |
15.7640 EUR |
16.2120 EUR |
16.0100 EUR |
| 2023-05-13 |
15.9742 EUR |
2,710.5543 DCR |
15.9930 EUR |
15.7510 EUR |
16.2760 EUR |
15.7590 EUR |
| 2023-05-12 |
16.6245 EUR |
41,393.0267 DCR |
17.0770 EUR |
15.3380 EUR |
17.4560 EUR |
16.0820 EUR |
| 2023-05-11 |
16.9601 EUR |
19,031.7428 DCR |
15.3480 EUR |
14.5700 EUR |
18.3130 EUR |
17.3700 EUR |
| 2023-05-10 |
15.5660 EUR |
4,459.0450 DCR |
15.6990 EUR |
14.9050 EUR |
15.9160 EUR |
15.6220 EUR |
| 2023-05-09 |
15.1146 EUR |
1,136.5342 DCR |
14.7370 EUR |
14.5960 EUR |
15.6250 EUR |
15.6250 EUR |
| 2023-05-08 |
15.1333 EUR |
2,568.3369 DCR |
16.2550 EUR |
14.5390 EUR |
16.2550 EUR |
15.0010 EUR |
| 2023-05-07 |
16.8121 EUR |
3,987.9480 DCR |
15.9900 EUR |
15.9410 EUR |
17.5170 EUR |
16.5090 EUR |
| 2023-05-06 |
16.0108 EUR |
5,693.9310 DCR |
16.5740 EUR |
15.7020 EUR |
16.6950 EUR |
15.9630 EUR |
| 2023-05-05 |
17.4502 EUR |
46,398.2579 DCR |
17.1740 EUR |
16.4040 EUR |
18.6280 EUR |
16.5620 EUR |
| 2023-05-04 |
17.1759 EUR |
26,076.1821 DCR |
15.8280 EUR |
15.6660 EUR |
18.7140 EUR |
16.5270 EUR |
| 2023-05-03 |
15.6810 EUR |
1,598.1181 DCR |
16.0750 EUR |
15.3540 EUR |
16.1140 EUR |
15.9210 EUR |
| 2023-05-02 |
16.1999 EUR |
809.2921 DCR |
16.0260 EUR |
16.0190 EUR |
16.3060 EUR |
16.1750 EUR |