Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
11.4331 EUR |
356.5286 DCR |
11.9500 EUR |
11.2310 EUR |
12.0140 EUR |
11.8780 EUR |
| 2025-04-23 |
11.8724 EUR |
480.2391 DCR |
11.9300 EUR |
11.7780 EUR |
12.0020 EUR |
11.9050 EUR |
| 2025-04-22 |
11.0770 EUR |
1,483.1563 DCR |
11.0340 EUR |
10.8900 EUR |
11.6080 EUR |
11.6080 EUR |
| 2025-04-21 |
10.9204 EUR |
183.9854 DCR |
11.0750 EUR |
10.8670 EUR |
11.2000 EUR |
10.9590 EUR |
| 2025-04-20 |
11.0240 EUR |
349.9846 DCR |
10.8700 EUR |
10.8640 EUR |
11.1800 EUR |
11.1800 EUR |
| 2025-04-19 |
10.6322 EUR |
434.6714 DCR |
10.5000 EUR |
10.5000 EUR |
10.8290 EUR |
10.6950 EUR |
| 2025-04-18 |
10.1999 EUR |
974.6905 DCR |
9.8379 EUR |
9.8379 EUR |
10.3990 EUR |
10.3100 EUR |
| 2025-04-17 |
9.9914 EUR |
893.7188 DCR |
10.0550 EUR |
9.5000 EUR |
10.2440 EUR |
9.7518 EUR |
| 2025-04-16 |
10.2387 EUR |
1,582.9380 DCR |
10.6200 EUR |
9.9900 EUR |
10.6530 EUR |
10.1880 EUR |
| 2025-04-15 |
10.9015 EUR |
501.1669 DCR |
10.9160 EUR |
10.6970 EUR |
11.0390 EUR |
10.6970 EUR |
| 2025-04-14 |
10.8743 EUR |
687.8493 DCR |
10.7610 EUR |
10.5400 EUR |
11.1010 EUR |
10.9210 EUR |
| 2025-04-13 |
11.0548 EUR |
2,075.4894 DCR |
11.1630 EUR |
10.4750 EUR |
11.2750 EUR |
10.5280 EUR |
| 2025-04-12 |
11.4319 EUR |
3,056.2274 DCR |
11.3850 EUR |
11.0310 EUR |
12.0600 EUR |
11.1370 EUR |
| 2025-04-11 |
11.5976 EUR |
4,907.5747 DCR |
12.3720 EUR |
11.0660 EUR |
12.4100 EUR |
11.4450 EUR |
| 2025-04-10 |
11.9430 EUR |
7,248.5972 DCR |
11.6930 EUR |
10.9920 EUR |
12.8990 EUR |
12.0540 EUR |
| 2025-04-09 |
11.4350 EUR |
10,721.1224 DCR |
11.4980 EUR |
10.6250 EUR |
12.0430 EUR |
11.6190 EUR |
| 2025-04-08 |
12.3689 EUR |
55,357.7708 DCR |
10.0850 EUR |
10.0850 EUR |
14.8210 EUR |
11.3470 EUR |
| 2025-04-07 |
9.4613 EUR |
2,212.2968 DCR |
10.0980 EUR |
9.1419 EUR |
10.2000 EUR |
10.1750 EUR |
| 2025-04-06 |
10.9742 EUR |
5,374.1728 DCR |
10.6620 EUR |
9.8190 EUR |
11.7700 EUR |
10.0980 EUR |
| 2025-04-05 |
10.5339 EUR |
2,897.1068 DCR |
10.4550 EUR |
10.3070 EUR |
10.6710 EUR |
10.6600 EUR |
| 2025-04-04 |
10.2631 EUR |
1,440.6428 DCR |
10.0360 EUR |
9.8603 EUR |
10.3360 EUR |
10.3280 EUR |
| 2025-04-03 |
9.8817 EUR |
879.4115 DCR |
10.1200 EUR |
9.4724 EUR |
10.2180 EUR |
9.9155 EUR |
| 2025-04-02 |
10.2252 EUR |
750.6332 DCR |
10.4450 EUR |
9.8100 EUR |
10.5590 EUR |
9.8100 EUR |
| 2025-04-01 |
10.6546 EUR |
483.7113 DCR |
10.5160 EUR |
10.4790 EUR |
10.7910 EUR |
10.5760 EUR |
| 2025-03-31 |
10.3730 EUR |
316.7926 DCR |
10.2260 EUR |
10.1970 EUR |
10.4490 EUR |
10.3470 EUR |
| 2025-03-30 |
10.1324 EUR |
186.0887 DCR |
10.2090 EUR |
10.2090 EUR |
10.5930 EUR |
10.3960 EUR |
| 2025-03-29 |
10.1964 EUR |
4,865.2868 DCR |
10.5700 EUR |
9.9369 EUR |
10.6890 EUR |
10.0610 EUR |
| 2025-03-28 |
11.0061 EUR |
2,566.7335 DCR |
11.3510 EUR |
10.3820 EUR |
11.3510 EUR |
10.4680 EUR |
| 2025-03-27 |
11.6046 EUR |
107.3333 DCR |
11.6860 EUR |
11.3680 EUR |
11.7150 EUR |
11.3680 EUR |
| 2025-03-26 |
11.5907 EUR |
493.5467 DCR |
11.6660 EUR |
11.4170 EUR |
11.8450 EUR |
11.6030 EUR |
| 2025-03-25 |
11.5823 EUR |
227.2572 DCR |
11.6950 EUR |
11.4030 EUR |
11.7210 EUR |
11.5320 EUR |
| 2025-03-24 |
11.6047 EUR |
344.6860 DCR |
11.2470 EUR |
11.2470 EUR |
11.7320 EUR |
11.6850 EUR |
| 2025-03-23 |
11.1208 EUR |
15.9601 DCR |
11.1970 EUR |
11.0100 EUR |
11.1970 EUR |
11.0690 EUR |
| 2025-03-22 |
11.0837 EUR |
161.3150 DCR |
11.0590 EUR |
10.9670 EUR |
11.2650 EUR |
11.1030 EUR |
| 2025-03-21 |
10.9357 EUR |
149.9133 DCR |
10.9470 EUR |
10.5270 EUR |
11.1240 EUR |
11.0810 EUR |