Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
17.3707 EUR |
1,963.3065 DCR |
16.9270 EUR |
16.6970 EUR |
18.1060 EUR |
18.1030 EUR |
| 2023-03-11 |
17.1471 EUR |
271.4390 DCR |
17.5510 EUR |
16.7330 EUR |
17.9630 EUR |
16.9340 EUR |
| 2023-03-10 |
17.5768 EUR |
3,093.2949 DCR |
17.8880 EUR |
16.5510 EUR |
17.8930 EUR |
17.5440 EUR |
| 2023-03-09 |
17.9054 EUR |
2,313.5890 DCR |
19.0600 EUR |
17.5440 EUR |
19.2700 EUR |
17.7360 EUR |
| 2023-03-08 |
19.5797 EUR |
1,055.4561 DCR |
20.0290 EUR |
19.2750 EUR |
20.0860 EUR |
19.4020 EUR |
| 2023-03-07 |
20.0801 EUR |
208.3670 DCR |
20.3670 EUR |
19.8000 EUR |
20.4160 EUR |
19.8920 EUR |
| 2023-03-06 |
20.2128 EUR |
869.8866 DCR |
20.1300 EUR |
20.0010 EUR |
20.4230 EUR |
20.3220 EUR |
| 2023-03-05 |
20.4417 EUR |
174.8255 DCR |
20.4330 EUR |
20.2650 EUR |
20.8230 EUR |
20.3570 EUR |
| 2023-03-04 |
20.7980 EUR |
296.2320 DCR |
21.2320 EUR |
20.3500 EUR |
21.2700 EUR |
20.5770 EUR |
| 2023-03-03 |
21.1119 EUR |
932.5918 DCR |
22.1810 EUR |
20.8360 EUR |
22.1810 EUR |
21.0230 EUR |
| 2023-03-02 |
22.2134 EUR |
651.9540 DCR |
22.3160 EUR |
21.8930 EUR |
22.5250 EUR |
22.2920 EUR |
| 2023-03-01 |
22.5333 EUR |
915.2005 DCR |
22.0440 EUR |
22.0310 EUR |
22.8430 EUR |
22.3050 EUR |
| 2023-02-28 |
22.6311 EUR |
368.5172 DCR |
22.9610 EUR |
22.1050 EUR |
22.9760 EUR |
22.1050 EUR |
| 2023-02-27 |
22.7226 EUR |
1,448.5016 DCR |
23.0430 EUR |
22.3150 EUR |
23.0500 EUR |
22.7420 EUR |
| 2023-02-26 |
22.6001 EUR |
272.9560 DCR |
22.4120 EUR |
22.4120 EUR |
23.1310 EUR |
23.0560 EUR |
| 2023-02-25 |
22.5534 EUR |
688.9678 DCR |
23.0010 EUR |
21.9750 EUR |
23.0460 EUR |
22.4290 EUR |
| 2023-02-24 |
23.4148 EUR |
1,764.9582 DCR |
24.3770 EUR |
22.7070 EUR |
24.6430 EUR |
23.0700 EUR |
| 2023-02-23 |
24.8621 EUR |
6,931.9962 DCR |
23.6400 EUR |
23.6400 EUR |
25.5820 EUR |
24.2100 EUR |
| 2023-02-22 |
23.4021 EUR |
2,974.3850 DCR |
24.0760 EUR |
22.8430 EUR |
24.0760 EUR |
23.4510 EUR |
| 2023-02-21 |
24.5212 EUR |
3,000.7254 DCR |
25.2660 EUR |
23.3910 EUR |
25.6940 EUR |
23.9600 EUR |
| 2023-02-20 |
24.7933 EUR |
4,907.1427 DCR |
23.9540 EUR |
23.5440 EUR |
26.6950 EUR |
25.3220 EUR |
| 2023-02-19 |
23.9659 EUR |
7,571.6912 DCR |
23.6450 EUR |
22.6540 EUR |
25.4000 EUR |
24.0520 EUR |
| 2023-02-18 |
23.3120 EUR |
1,503.0334 DCR |
23.1700 EUR |
22.9620 EUR |
23.8110 EUR |
23.3330 EUR |
| 2023-02-17 |
22.5530 EUR |
1,049.1787 DCR |
21.6810 EUR |
21.6810 EUR |
23.3740 EUR |
23.0720 EUR |
| 2023-02-16 |
23.0194 EUR |
2,963.4276 DCR |
22.8070 EUR |
21.7660 EUR |
24.4000 EUR |
21.9440 EUR |
| 2023-02-15 |
22.2750 EUR |
2,373.0292 DCR |
21.4900 EUR |
21.4240 EUR |
22.8220 EUR |
22.8220 EUR |
| 2023-02-14 |
20.8002 EUR |
1,233.5604 DCR |
20.9440 EUR |
20.5220 EUR |
21.4800 EUR |
21.4800 EUR |
| 2023-02-13 |
20.8391 EUR |
1,105.4108 DCR |
21.3150 EUR |
20.3780 EUR |
21.5190 EUR |
20.8240 EUR |
| 2023-02-12 |
21.8337 EUR |
1,071.1675 DCR |
21.9510 EUR |
21.3800 EUR |
22.2490 EUR |
21.4080 EUR |
| 2023-02-11 |
22.0140 EUR |
1,046.9065 DCR |
22.1970 EUR |
21.8260 EUR |
22.3170 EUR |
22.0230 EUR |
| 2023-02-10 |
22.6689 EUR |
4,699.2008 DCR |
22.0670 EUR |
21.7400 EUR |
23.7690 EUR |
22.1950 EUR |
| 2023-02-09 |
24.1324 EUR |
22,759.4859 DCR |
22.0720 EUR |
21.3400 EUR |
25.5680 EUR |
22.0830 EUR |
| 2023-02-08 |
22.6895 EUR |
1,183.8847 DCR |
22.8360 EUR |
22.0070 EUR |
23.1580 EUR |
22.3600 EUR |
| 2023-02-07 |
21.9392 EUR |
1,222.7496 DCR |
21.4330 EUR |
21.2420 EUR |
22.6280 EUR |
22.4670 EUR |
| 2023-02-06 |
21.2820 EUR |
736.5875 DCR |
21.6950 EUR |
20.9020 EUR |
21.8060 EUR |
21.3330 EUR |
| 2023-02-05 |
21.7511 EUR |
1,347.6097 DCR |
21.9600 EUR |
21.2600 EUR |
22.2590 EUR |
21.7060 EUR |
| 2023-02-04 |
21.8441 EUR |
2,181.2199 DCR |
21.4590 EUR |
21.4560 EUR |
22.4350 EUR |
22.3260 EUR |
| 2023-02-03 |
21.0838 EUR |
1,495.8345 DCR |
20.9970 EUR |
20.7240 EUR |
21.3960 EUR |
21.2930 EUR |
| 2023-02-02 |
21.4444 EUR |
2,061.2614 DCR |
21.3330 EUR |
20.8480 EUR |
21.9080 EUR |
21.1750 EUR |
| 2023-02-01 |
20.8484 EUR |
444.9329 DCR |
21.0240 EUR |
20.0670 EUR |
21.5790 EUR |
21.4400 EUR |
| 2023-01-31 |
20.9218 EUR |
493.7716 DCR |
20.6340 EUR |
20.5000 EUR |
21.0300 EUR |
21.0140 EUR |
| 2023-01-30 |
21.0535 EUR |
1,157.1423 DCR |
21.8080 EUR |
20.5650 EUR |
21.8890 EUR |
20.5650 EUR |
| 2023-01-29 |
21.8404 EUR |
643.8478 DCR |
21.9850 EUR |
21.3960 EUR |
22.1890 EUR |
22.0000 EUR |
| 2023-01-28 |
22.0715 EUR |
906.8625 DCR |
21.6510 EUR |
21.6510 EUR |
22.3280 EUR |
21.9110 EUR |
| 2023-01-27 |
21.5190 EUR |
309.0075 DCR |
21.4900 EUR |
21.2490 EUR |
21.9220 EUR |
21.6440 EUR |
| 2023-01-26 |
21.9340 EUR |
729.1739 DCR |
21.9220 EUR |
21.6720 EUR |
22.5480 EUR |
21.7760 EUR |
| 2023-01-25 |
21.6104 EUR |
1,036.8067 DCR |
21.2470 EUR |
21.1920 EUR |
22.2570 EUR |
21.7050 EUR |
| 2023-01-24 |
21.9841 EUR |
806.9523 DCR |
21.8270 EUR |
21.2100 EUR |
22.5940 EUR |
21.3250 EUR |
| 2023-01-23 |
21.7912 EUR |
2,698.6223 DCR |
21.1610 EUR |
21.0010 EUR |
22.8530 EUR |
21.8170 EUR |
| 2023-01-22 |
21.1588 EUR |
826.8887 DCR |
21.0330 EUR |
20.7540 EUR |
21.6320 EUR |
21.0190 EUR |