Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
20.8613 EUR |
4,259.4255 DCR |
20.1040 EUR |
19.6770 EUR |
23.4080 EUR |
20.8350 EUR |
| 2022-12-01 |
20.0392 EUR |
2,731.6940 DCR |
19.3570 EUR |
19.2180 EUR |
20.6180 EUR |
19.7500 EUR |
| 2022-11-30 |
19.9511 EUR |
2,167.3998 DCR |
19.2830 EUR |
19.0010 EUR |
20.9540 EUR |
19.4940 EUR |
| 2022-11-29 |
20.2448 EUR |
8,957.4273 DCR |
18.7210 EUR |
18.6280 EUR |
23.1130 EUR |
19.3370 EUR |
| 2022-11-28 |
18.5169 EUR |
580.9364 DCR |
18.9770 EUR |
18.1380 EUR |
19.0670 EUR |
18.7740 EUR |
| 2022-11-27 |
19.2823 EUR |
334.8266 DCR |
19.4040 EUR |
18.9750 EUR |
19.5480 EUR |
18.9750 EUR |
| 2022-11-26 |
19.4499 EUR |
441.6417 DCR |
19.1640 EUR |
19.0660 EUR |
19.9420 EUR |
19.3230 EUR |
| 2022-11-25 |
19.0776 EUR |
241.7537 DCR |
19.1640 EUR |
18.8780 EUR |
19.5090 EUR |
19.0270 EUR |
| 2022-11-24 |
19.6719 EUR |
786.6577 DCR |
20.2760 EUR |
19.1650 EUR |
20.2760 EUR |
19.5480 EUR |
| 2022-11-23 |
20.7096 EUR |
10,326.3213 DCR |
18.9740 EUR |
18.7400 EUR |
22.2690 EUR |
20.0690 EUR |
| 2022-11-22 |
18.7925 EUR |
488.4083 DCR |
18.2340 EUR |
17.7260 EUR |
19.2000 EUR |
18.7250 EUR |
| 2022-11-21 |
18.2293 EUR |
630.8541 DCR |
18.0140 EUR |
17.8340 EUR |
18.4840 EUR |
18.0530 EUR |
| 2022-11-20 |
18.7774 EUR |
1,762.8322 DCR |
18.6640 EUR |
18.0790 EUR |
19.1570 EUR |
18.0790 EUR |
| 2022-11-19 |
18.7383 EUR |
1,509.3409 DCR |
18.9000 EUR |
18.3360 EUR |
19.2130 EUR |
18.7860 EUR |
| 2022-11-18 |
18.8076 EUR |
752.9619 DCR |
18.9740 EUR |
18.5960 EUR |
19.1160 EUR |
18.8950 EUR |
| 2022-11-17 |
19.1591 EUR |
3,125.5113 DCR |
19.4790 EUR |
18.6640 EUR |
19.7890 EUR |
18.9730 EUR |
| 2022-11-16 |
19.9607 EUR |
10,427.1536 DCR |
18.6370 EUR |
18.6360 EUR |
21.3660 EUR |
19.6810 EUR |
| 2022-11-15 |
18.9302 EUR |
2,073.5655 DCR |
19.4290 EUR |
18.5780 EUR |
19.4820 EUR |
18.8870 EUR |
| 2022-11-14 |
18.2202 EUR |
437.0094 DCR |
18.5500 EUR |
17.9210 EUR |
19.6570 EUR |
18.7130 EUR |
| 2022-11-13 |
18.9997 EUR |
618.8507 DCR |
19.1620 EUR |
18.7260 EUR |
19.6840 EUR |
18.7260 EUR |
| 2022-11-12 |
19.4433 EUR |
1,401.7292 DCR |
20.0960 EUR |
19.0000 EUR |
20.0960 EUR |
19.5730 EUR |
| 2022-11-11 |
20.2051 EUR |
1,255.9338 DCR |
21.5200 EUR |
19.2620 EUR |
21.5200 EUR |
19.9130 EUR |
| 2022-11-10 |
20.9454 EUR |
3,125.4160 DCR |
19.2600 EUR |
19.2600 EUR |
22.9850 EUR |
21.7130 EUR |
| 2022-11-09 |
21.5737 EUR |
2,585.8907 DCR |
23.2750 EUR |
19.0000 EUR |
23.7160 EUR |
19.0000 EUR |
| 2022-11-08 |
24.3083 EUR |
2,007.0236 DCR |
26.9730 EUR |
23.0000 EUR |
26.9730 EUR |
23.2810 EUR |
| 2022-11-07 |
27.2040 EUR |
1,439.6522 DCR |
27.5500 EUR |
26.7380 EUR |
27.6970 EUR |
26.7380 EUR |
| 2022-11-06 |
27.8739 EUR |
622.4093 DCR |
28.0060 EUR |
27.7020 EUR |
28.1500 EUR |
27.7850 EUR |
| 2022-11-05 |
28.5334 EUR |
2,084.9547 DCR |
28.3010 EUR |
27.9770 EUR |
28.9950 EUR |
27.9770 EUR |
| 2022-11-04 |
28.3137 EUR |
851.5285 DCR |
27.6920 EUR |
27.6920 EUR |
28.8640 EUR |
28.3410 EUR |
| 2022-11-03 |
27.9318 EUR |
1,220.0710 DCR |
27.0730 EUR |
27.0420 EUR |
28.3790 EUR |
28.0070 EUR |
| 2022-11-02 |
27.2174 EUR |
1,383.9141 DCR |
27.3480 EUR |
26.8640 EUR |
27.7740 EUR |
27.1260 EUR |
| 2022-11-01 |
27.2708 EUR |
443.6702 DCR |
27.3850 EUR |
27.0610 EUR |
27.7870 EUR |
27.2470 EUR |
| 2022-10-31 |
27.4705 EUR |
338.2927 DCR |
27.6560 EUR |
27.1260 EUR |
27.8010 EUR |
27.6240 EUR |
| 2022-10-30 |
27.7577 EUR |
343.9354 DCR |
27.7140 EUR |
27.4000 EUR |
28.2930 EUR |
27.4580 EUR |
| 2022-10-29 |
28.5966 EUR |
1,637.2239 DCR |
28.2000 EUR |
27.5880 EUR |
29.1320 EUR |
27.8000 EUR |
| 2022-10-28 |
28.3423 EUR |
3,403.2305 DCR |
27.4460 EUR |
27.4460 EUR |
28.9900 EUR |
28.7460 EUR |
| 2022-10-27 |
27.6399 EUR |
993.8993 DCR |
27.2050 EUR |
27.2050 EUR |
27.9570 EUR |
27.6130 EUR |
| 2022-10-26 |
27.4655 EUR |
310.8445 DCR |
27.1980 EUR |
27.0010 EUR |
27.9580 EUR |
27.0680 EUR |
| 2022-10-25 |
27.1322 EUR |
1,057.5739 DCR |
26.8550 EUR |
26.4250 EUR |
27.5990 EUR |
26.9730 EUR |
| 2022-10-24 |
27.0832 EUR |
1,921.3721 DCR |
26.9270 EUR |
26.4800 EUR |
27.7910 EUR |
26.5450 EUR |
| 2022-10-23 |
27.0910 EUR |
5,217.0210 DCR |
26.5560 EUR |
25.7360 EUR |
28.6910 EUR |
27.0520 EUR |
| 2022-10-22 |
27.0075 EUR |
8,899.8395 DCR |
27.0380 EUR |
26.0190 EUR |
29.2820 EUR |
26.5620 EUR |
| 2022-10-21 |
26.3908 EUR |
400.9145 DCR |
25.8920 EUR |
25.7910 EUR |
26.9560 EUR |
26.9560 EUR |
| 2022-10-20 |
26.1019 EUR |
618.6312 DCR |
26.0950 EUR |
25.7700 EUR |
26.8160 EUR |
26.0340 EUR |
| 2022-10-19 |
26.2888 EUR |
961.8046 DCR |
26.2680 EUR |
25.9200 EUR |
26.7100 EUR |
26.4000 EUR |
| 2022-10-18 |
27.0015 EUR |
696.4811 DCR |
27.3340 EUR |
26.2490 EUR |
27.7660 EUR |
26.2820 EUR |
| 2022-10-17 |
28.3080 EUR |
7,572.0755 DCR |
26.9220 EUR |
26.3340 EUR |
30.2300 EUR |
27.6640 EUR |
| 2022-10-16 |
27.2836 EUR |
3,215.8505 DCR |
26.2770 EUR |
26.0630 EUR |
29.2420 EUR |
27.0990 EUR |
| 2022-10-15 |
26.7097 EUR |
2,365.8245 DCR |
25.3710 EUR |
25.2000 EUR |
27.6890 EUR |
26.0350 EUR |
| 2022-10-14 |
25.9529 EUR |
377.8169 DCR |
25.7100 EUR |
25.1360 EUR |
26.2450 EUR |
25.1640 EUR |