Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
16.2217 EUR |
2,314.0148 DCR |
16.4840 EUR |
15.8840 EUR |
16.6670 EUR |
15.9860 EUR |
| 2023-04-30 |
16.6571 EUR |
1,776.7103 DCR |
16.9820 EUR |
16.3760 EUR |
16.9820 EUR |
16.4880 EUR |
| 2023-04-29 |
17.0734 EUR |
544.6493 DCR |
16.9670 EUR |
16.8650 EUR |
17.2240 EUR |
17.0250 EUR |
| 2023-04-28 |
17.0529 EUR |
1,371.2488 DCR |
17.2820 EUR |
16.7800 EUR |
17.4000 EUR |
16.9950 EUR |
| 2023-04-27 |
17.4451 EUR |
3,295.5507 DCR |
16.8930 EUR |
16.8890 EUR |
18.1460 EUR |
17.0540 EUR |
| 2023-04-26 |
17.1555 EUR |
1,983.2064 DCR |
17.1780 EUR |
16.6430 EUR |
17.5490 EUR |
16.9800 EUR |
| 2023-04-25 |
16.9367 EUR |
333.1266 DCR |
16.9140 EUR |
16.6340 EUR |
17.3420 EUR |
17.3420 EUR |
| 2023-04-24 |
17.1129 EUR |
408.2150 DCR |
17.3870 EUR |
16.9490 EUR |
17.4810 EUR |
17.0990 EUR |
| 2023-04-23 |
17.7954 EUR |
3,158.4246 DCR |
18.0260 EUR |
16.9060 EUR |
18.8210 EUR |
17.2550 EUR |
| 2023-04-22 |
16.9337 EUR |
1,314.7713 DCR |
16.8400 EUR |
16.7320 EUR |
17.9220 EUR |
17.6810 EUR |
| 2023-04-21 |
17.1235 EUR |
2,126.2731 DCR |
17.7710 EUR |
16.7550 EUR |
17.9420 EUR |
16.7780 EUR |
| 2023-04-20 |
18.1336 EUR |
1,285.9664 DCR |
18.4580 EUR |
17.6460 EUR |
18.5680 EUR |
17.7720 EUR |
| 2023-04-19 |
18.9912 EUR |
997.5946 DCR |
19.9090 EUR |
18.3890 EUR |
20.0320 EUR |
18.6300 EUR |
| 2023-04-18 |
19.7300 EUR |
777.4982 DCR |
19.4740 EUR |
19.4730 EUR |
19.9840 EUR |
19.9090 EUR |
| 2023-04-17 |
19.5470 EUR |
596.9507 DCR |
19.4930 EUR |
19.3480 EUR |
19.8020 EUR |
19.6530 EUR |
| 2023-04-16 |
19.9516 EUR |
1,257.8068 DCR |
19.6070 EUR |
19.6070 EUR |
20.2000 EUR |
19.8780 EUR |
| 2023-04-15 |
19.7717 EUR |
2,756.7669 DCR |
19.3710 EUR |
19.2280 EUR |
20.1500 EUR |
19.8080 EUR |
| 2023-04-14 |
19.6029 EUR |
4,145.6196 DCR |
19.5960 EUR |
19.2220 EUR |
19.7500 EUR |
19.4310 EUR |
| 2023-04-13 |
19.5016 EUR |
9,541.5189 DCR |
18.8660 EUR |
18.8660 EUR |
20.0000 EUR |
19.3790 EUR |
| 2023-04-12 |
19.0618 EUR |
4,144.5817 DCR |
19.3940 EUR |
18.7460 EUR |
19.4060 EUR |
19.1120 EUR |
| 2023-04-11 |
19.5696 EUR |
3,414.5977 DCR |
19.5150 EUR |
19.2630 EUR |
19.9370 EUR |
19.4040 EUR |
| 2023-04-10 |
19.8153 EUR |
18,267.2135 DCR |
19.2980 EUR |
19.0130 EUR |
20.5180 EUR |
19.6010 EUR |
| 2023-04-09 |
19.1820 EUR |
603.9034 DCR |
19.1680 EUR |
18.7890 EUR |
19.5430 EUR |
19.5220 EUR |
| 2023-04-08 |
19.2087 EUR |
3,569.6549 DCR |
18.9700 EUR |
18.7830 EUR |
19.4690 EUR |
19.3630 EUR |
| 2023-04-07 |
19.2496 EUR |
10,029.5853 DCR |
18.7840 EUR |
18.4560 EUR |
20.4270 EUR |
19.1680 EUR |
| 2023-04-06 |
19.1606 EUR |
3,653.2720 DCR |
19.3040 EUR |
18.6990 EUR |
19.5680 EUR |
18.8110 EUR |
| 2023-04-05 |
19.8073 EUR |
20,248.2286 DCR |
18.7710 EUR |
18.6000 EUR |
21.3860 EUR |
19.3170 EUR |
| 2023-04-04 |
18.5699 EUR |
4,637.4942 DCR |
18.4480 EUR |
18.3420 EUR |
19.0000 EUR |
18.6190 EUR |
| 2023-04-03 |
18.9209 EUR |
15,693.5915 DCR |
19.4850 EUR |
18.0110 EUR |
19.8560 EUR |
18.5180 EUR |
| 2023-04-02 |
21.1026 EUR |
67,754.2800 DCR |
18.4500 EUR |
18.2510 EUR |
23.1500 EUR |
19.2650 EUR |
| 2023-04-01 |
18.6555 EUR |
2,287.1798 DCR |
18.7470 EUR |
18.4560 EUR |
18.7730 EUR |
18.5780 EUR |
| 2023-03-31 |
18.8058 EUR |
5,174.8595 DCR |
18.6000 EUR |
18.4170 EUR |
19.3000 EUR |
18.7290 EUR |
| 2023-03-30 |
19.1116 EUR |
605.4329 DCR |
19.6470 EUR |
18.4910 EUR |
19.8120 EUR |
18.6450 EUR |
| 2023-03-29 |
19.6290 EUR |
793.2248 DCR |
19.2520 EUR |
19.2520 EUR |
19.9650 EUR |
19.6690 EUR |
| 2023-03-28 |
18.6067 EUR |
1,136.2749 DCR |
18.6460 EUR |
18.1500 EUR |
19.2340 EUR |
19.2340 EUR |
| 2023-03-27 |
18.9230 EUR |
1,913.5169 DCR |
19.6450 EUR |
18.5080 EUR |
19.7270 EUR |
18.6560 EUR |
| 2023-03-26 |
20.0485 EUR |
1,249.8465 DCR |
19.7470 EUR |
19.5920 EUR |
20.3550 EUR |
19.8350 EUR |
| 2023-03-25 |
19.7517 EUR |
13,140.5001 DCR |
19.4810 EUR |
19.2070 EUR |
20.5880 EUR |
19.7540 EUR |
| 2023-03-24 |
20.3265 EUR |
22,945.5713 DCR |
20.2320 EUR |
19.3340 EUR |
21.5280 EUR |
19.5330 EUR |
| 2023-03-23 |
21.8575 EUR |
46,986.9424 DCR |
17.8820 EUR |
17.8430 EUR |
23.7480 EUR |
20.2650 EUR |
| 2023-03-22 |
18.0357 EUR |
954.9383 DCR |
18.6310 EUR |
17.1300 EUR |
19.6560 EUR |
17.8410 EUR |
| 2023-03-21 |
18.5074 EUR |
620.1822 DCR |
18.5550 EUR |
18.1660 EUR |
19.0140 EUR |
18.7230 EUR |
| 2023-03-20 |
19.0493 EUR |
781.3392 DCR |
19.6660 EUR |
18.4230 EUR |
19.6660 EUR |
18.6160 EUR |
| 2023-03-19 |
19.4920 EUR |
575.0513 DCR |
19.5290 EUR |
18.8250 EUR |
20.0930 EUR |
19.9090 EUR |
| 2023-03-18 |
20.3914 EUR |
1,466.5487 DCR |
20.0350 EUR |
19.3930 EUR |
21.2630 EUR |
19.5160 EUR |
| 2023-03-17 |
19.3168 EUR |
2,311.0014 DCR |
19.1150 EUR |
18.5410 EUR |
20.0720 EUR |
19.9660 EUR |
| 2023-03-16 |
18.9235 EUR |
4,145.0541 DCR |
17.6420 EUR |
17.5050 EUR |
20.1370 EUR |
19.1140 EUR |
| 2023-03-15 |
18.4239 EUR |
1,429.8788 DCR |
18.4260 EUR |
17.1200 EUR |
18.9450 EUR |
17.5510 EUR |
| 2023-03-14 |
18.9440 EUR |
8,449.8026 DCR |
18.7100 EUR |
17.9070 EUR |
19.4830 EUR |
18.6070 EUR |
| 2023-03-13 |
18.5833 EUR |
4,219.7314 DCR |
18.4370 EUR |
17.7790 EUR |
19.2380 EUR |
18.5940 EUR |