Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
21.7291 EUR |
2,386.9856 DCR |
21.8230 EUR |
21.1380 EUR |
22.3210 EUR |
21.3000 EUR |
| 2023-01-20 |
21.1782 EUR |
1,550.9294 DCR |
19.5850 EUR |
19.3310 EUR |
22.0210 EUR |
21.7250 EUR |
| 2023-01-19 |
19.2316 EUR |
675.1211 DCR |
19.1110 EUR |
19.0420 EUR |
19.6020 EUR |
19.5750 EUR |
| 2023-01-18 |
19.6787 EUR |
1,286.8897 DCR |
20.5550 EUR |
18.9010 EUR |
20.5550 EUR |
19.3660 EUR |
| 2023-01-17 |
20.2664 EUR |
544.9163 DCR |
20.3970 EUR |
20.0010 EUR |
20.5300 EUR |
20.5300 EUR |
| 2023-01-16 |
20.5119 EUR |
1,319.1873 DCR |
19.8430 EUR |
19.6590 EUR |
21.1290 EUR |
20.3870 EUR |
| 2023-01-15 |
19.7022 EUR |
1,496.8504 DCR |
20.2270 EUR |
19.0720 EUR |
20.2890 EUR |
19.9320 EUR |
| 2023-01-14 |
19.9485 EUR |
2,211.5873 DCR |
19.2620 EUR |
19.2620 EUR |
20.7040 EUR |
20.0890 EUR |
| 2023-01-13 |
18.9119 EUR |
1,101.6829 DCR |
18.6170 EUR |
18.3550 EUR |
19.2190 EUR |
18.9140 EUR |
| 2023-01-12 |
18.8061 EUR |
1,461.6755 DCR |
18.4820 EUR |
17.9750 EUR |
19.5520 EUR |
18.7220 EUR |
| 2023-01-11 |
17.9933 EUR |
630.1742 DCR |
18.2400 EUR |
17.6910 EUR |
18.3270 EUR |
18.3270 EUR |
| 2023-01-10 |
18.1934 EUR |
652.9795 DCR |
18.3260 EUR |
17.8700 EUR |
18.4500 EUR |
18.2380 EUR |
| 2023-01-09 |
18.2248 EUR |
2,697.9052 DCR |
17.9260 EUR |
17.6670 EUR |
18.6950 EUR |
18.0360 EUR |
| 2023-01-08 |
17.5138 EUR |
321.2733 DCR |
17.4250 EUR |
17.3520 EUR |
17.7110 EUR |
17.6760 EUR |
| 2023-01-07 |
17.5354 EUR |
149.2094 DCR |
17.4420 EUR |
17.3720 EUR |
17.6610 EUR |
17.5000 EUR |
| 2023-01-06 |
17.6677 EUR |
286.1049 DCR |
17.6780 EUR |
17.3520 EUR |
17.8750 EUR |
17.3680 EUR |
| 2023-01-05 |
17.7177 EUR |
418.6005 DCR |
17.7360 EUR |
17.6060 EUR |
17.8510 EUR |
17.7170 EUR |
| 2023-01-04 |
17.7497 EUR |
1,031.9643 DCR |
17.6840 EUR |
17.4940 EUR |
17.9780 EUR |
17.6350 EUR |
| 2023-01-03 |
17.8510 EUR |
591.2195 DCR |
17.9060 EUR |
17.5000 EUR |
18.2230 EUR |
17.6670 EUR |
| 2023-01-02 |
17.4819 EUR |
289.6422 DCR |
17.1680 EUR |
17.1680 EUR |
17.9660 EUR |
17.9660 EUR |
| 2023-01-01 |
17.1826 EUR |
111.7794 DCR |
17.1600 EUR |
17.0650 EUR |
17.3110 EUR |
17.1800 EUR |
| 2022-12-31 |
17.2294 EUR |
591.5480 DCR |
17.2330 EUR |
17.0790 EUR |
17.4990 EUR |
17.1390 EUR |
| 2022-12-30 |
17.3430 EUR |
225.2925 DCR |
17.6120 EUR |
17.0860 EUR |
17.7290 EUR |
17.2920 EUR |
| 2022-12-29 |
17.7354 EUR |
485.7857 DCR |
17.4540 EUR |
17.4120 EUR |
18.0830 EUR |
17.5940 EUR |
| 2022-12-28 |
17.6799 EUR |
218.6852 DCR |
18.2430 EUR |
17.5480 EUR |
18.2430 EUR |
17.6460 EUR |
| 2022-12-27 |
18.1198 EUR |
399.8517 DCR |
18.1400 EUR |
18.0050 EUR |
18.1690 EUR |
18.1370 EUR |
| 2022-12-26 |
18.2126 EUR |
569.3163 DCR |
18.2750 EUR |
18.1090 EUR |
18.3850 EUR |
18.1090 EUR |
| 2022-12-25 |
18.2226 EUR |
174.0821 DCR |
18.1180 EUR |
18.0590 EUR |
18.3800 EUR |
18.2680 EUR |
| 2022-12-24 |
18.2014 EUR |
238.7432 DCR |
18.2460 EUR |
18.0000 EUR |
18.4390 EUR |
18.1460 EUR |
| 2022-12-23 |
18.2944 EUR |
378.6931 DCR |
18.4920 EUR |
18.1020 EUR |
18.4960 EUR |
18.2990 EUR |
| 2022-12-22 |
18.3523 EUR |
314.3261 DCR |
18.4670 EUR |
18.0090 EUR |
18.7980 EUR |
18.2600 EUR |
| 2022-12-21 |
18.6378 EUR |
7,346.8421 DCR |
18.2280 EUR |
17.9660 EUR |
19.6490 EUR |
18.4970 EUR |
| 2022-12-20 |
18.2850 EUR |
730.6550 DCR |
17.6110 EUR |
17.6110 EUR |
18.5000 EUR |
18.2190 EUR |
| 2022-12-19 |
18.1677 EUR |
349.7683 DCR |
18.3730 EUR |
17.4460 EUR |
18.4500 EUR |
17.5940 EUR |
| 2022-12-18 |
18.5929 EUR |
559.8963 DCR |
18.7840 EUR |
18.2370 EUR |
18.7950 EUR |
18.4820 EUR |
| 2022-12-17 |
18.4103 EUR |
504.2542 DCR |
18.4250 EUR |
17.9660 EUR |
18.8130 EUR |
18.7540 EUR |
| 2022-12-16 |
19.8318 EUR |
3,604.5407 DCR |
20.5380 EUR |
18.3490 EUR |
21.6660 EUR |
18.3630 EUR |
| 2022-12-15 |
20.8356 EUR |
11,517.4712 DCR |
19.6950 EUR |
19.6700 EUR |
22.2890 EUR |
20.5440 EUR |
| 2022-12-14 |
19.6786 EUR |
216.8948 DCR |
19.6500 EUR |
19.5520 EUR |
19.9840 EUR |
19.8270 EUR |
| 2022-12-13 |
19.7023 EUR |
819.9402 DCR |
19.9910 EUR |
19.4060 EUR |
20.0090 EUR |
19.8920 EUR |
| 2022-12-12 |
19.6896 EUR |
299.0325 DCR |
20.0440 EUR |
19.5000 EUR |
20.0440 EUR |
19.8330 EUR |
| 2022-12-11 |
20.5396 EUR |
476.4263 DCR |
20.5420 EUR |
20.1730 EUR |
20.7880 EUR |
20.2610 EUR |
| 2022-12-10 |
20.9946 EUR |
2,643.2506 DCR |
20.1150 EUR |
20.0140 EUR |
22.0000 EUR |
20.4420 EUR |
| 2022-12-09 |
20.2574 EUR |
1,165.6126 DCR |
19.7980 EUR |
19.7980 EUR |
20.7630 EUR |
20.1630 EUR |
| 2022-12-08 |
19.7044 EUR |
313.3113 DCR |
19.4090 EUR |
19.3860 EUR |
20.0000 EUR |
19.7890 EUR |
| 2022-12-07 |
19.8389 EUR |
487.1060 DCR |
20.4510 EUR |
19.5430 EUR |
20.4530 EUR |
19.5850 EUR |
| 2022-12-06 |
20.2891 EUR |
641.2021 DCR |
20.3520 EUR |
19.8810 EUR |
20.7720 EUR |
20.4000 EUR |
| 2022-12-05 |
20.9307 EUR |
3,256.2619 DCR |
20.3490 EUR |
20.2630 EUR |
22.0340 EUR |
20.3560 EUR |
| 2022-12-04 |
19.9866 EUR |
348.0594 DCR |
19.9050 EUR |
19.6000 EUR |
20.3750 EUR |
20.3500 EUR |
| 2022-12-03 |
20.3128 EUR |
1,235.0132 DCR |
20.6240 EUR |
19.6170 EUR |
20.8870 EUR |
19.6170 EUR |