Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
25.2985 EUR |
753.0630 DCR |
25.6330 EUR |
24.3460 EUR |
25.8990 EUR |
25.7730 EUR |
| 2022-10-12 |
25.6016 EUR |
688.9417 DCR |
25.3380 EUR |
25.2150 EUR |
25.8880 EUR |
25.5010 EUR |
| 2022-10-11 |
25.8440 EUR |
176.6924 DCR |
26.0000 EUR |
25.5010 EUR |
26.0460 EUR |
25.8460 EUR |
| 2022-10-10 |
26.5251 EUR |
239.5999 DCR |
26.9130 EUR |
26.1660 EUR |
27.0270 EUR |
26.2970 EUR |
| 2022-10-09 |
26.7072 EUR |
383.8421 DCR |
26.5870 EUR |
26.0010 EUR |
27.0910 EUR |
26.9000 EUR |
| 2022-10-08 |
26.6575 EUR |
402.6909 DCR |
26.5960 EUR |
26.2370 EUR |
26.9200 EUR |
26.2370 EUR |
| 2022-10-07 |
26.6724 EUR |
1,834.7665 DCR |
26.8740 EUR |
26.0790 EUR |
27.0860 EUR |
26.6920 EUR |
| 2022-10-06 |
26.8970 EUR |
720.4960 DCR |
26.9490 EUR |
26.5450 EUR |
27.1850 EUR |
26.9690 EUR |
| 2022-10-05 |
26.8073 EUR |
3,426.7521 DCR |
26.5580 EUR |
26.4080 EUR |
27.6900 EUR |
26.8200 EUR |
| 2022-10-04 |
26.6029 EUR |
1,864.2946 DCR |
26.4630 EUR |
26.1010 EUR |
27.1180 EUR |
26.5450 EUR |
| 2022-10-03 |
26.3408 EUR |
1,556.4028 DCR |
26.3480 EUR |
26.1010 EUR |
27.0230 EUR |
26.4550 EUR |
| 2022-10-02 |
26.4623 EUR |
4,526.1912 DCR |
26.2130 EUR |
25.8500 EUR |
27.3980 EUR |
26.3620 EUR |
| 2022-10-01 |
26.6836 EUR |
4,455.0888 DCR |
25.6460 EUR |
25.6460 EUR |
27.6840 EUR |
25.9230 EUR |
| 2022-09-30 |
26.0882 EUR |
1,436.4944 DCR |
25.9400 EUR |
25.4510 EUR |
26.7800 EUR |
25.6590 EUR |
| 2022-09-29 |
27.0231 EUR |
13,267.4916 DCR |
25.6730 EUR |
25.5940 EUR |
29.3790 EUR |
26.1000 EUR |
| 2022-09-28 |
26.7257 EUR |
6,683.2525 DCR |
25.6490 EUR |
25.0370 EUR |
30.0000 EUR |
25.5450 EUR |
| 2022-09-27 |
26.3641 EUR |
2,682.7712 DCR |
25.5800 EUR |
25.3640 EUR |
27.0000 EUR |
25.8700 EUR |
| 2022-09-26 |
25.2450 EUR |
899.7882 DCR |
25.6730 EUR |
24.8590 EUR |
25.7210 EUR |
25.5930 EUR |
| 2022-09-25 |
25.5670 EUR |
1,338.8696 DCR |
25.2610 EUR |
25.2430 EUR |
26.0540 EUR |
25.3740 EUR |
| 2022-09-24 |
25.5174 EUR |
1,349.4514 DCR |
25.7170 EUR |
25.0650 EUR |
26.5990 EUR |
25.0650 EUR |
| 2022-09-23 |
25.8536 EUR |
6,097.3210 DCR |
26.5860 EUR |
25.1010 EUR |
27.1260 EUR |
25.7120 EUR |
| 2022-09-22 |
28.7035 EUR |
38,856.7761 DCR |
24.4600 EUR |
24.4600 EUR |
33.3010 EUR |
26.1310 EUR |
| 2022-09-21 |
24.3730 EUR |
997.6251 DCR |
24.0780 EUR |
23.6650 EUR |
25.9930 EUR |
24.0130 EUR |
| 2022-09-20 |
24.4395 EUR |
1,329.5711 DCR |
24.6330 EUR |
24.0920 EUR |
25.0990 EUR |
24.2710 EUR |
| 2022-09-19 |
24.6473 EUR |
1,456.3743 DCR |
24.4740 EUR |
24.1250 EUR |
25.4320 EUR |
24.6020 EUR |
| 2022-09-18 |
25.3266 EUR |
2,965.1312 DCR |
26.8420 EUR |
24.2510 EUR |
26.8420 EUR |
24.5170 EUR |
| 2022-09-17 |
26.4613 EUR |
1,731.2975 DCR |
25.6610 EUR |
25.4650 EUR |
27.6390 EUR |
26.9120 EUR |
| 2022-09-16 |
25.8480 EUR |
3,514.5460 DCR |
26.0150 EUR |
25.3520 EUR |
26.4960 EUR |
25.9220 EUR |
| 2022-09-15 |
26.5642 EUR |
4,240.8554 DCR |
27.9320 EUR |
25.9590 EUR |
27.9320 EUR |
26.2900 EUR |
| 2022-09-14 |
27.9799 EUR |
2,289.1600 DCR |
27.9330 EUR |
27.1980 EUR |
28.7510 EUR |
27.6910 EUR |
| 2022-09-13 |
28.6972 EUR |
6,864.6181 DCR |
28.7350 EUR |
27.5330 EUR |
29.4540 EUR |
27.9570 EUR |
| 2022-09-12 |
29.0872 EUR |
2,635.4958 DCR |
29.6530 EUR |
27.8060 EUR |
29.8080 EUR |
28.5580 EUR |
| 2022-09-11 |
29.8684 EUR |
1,532.8715 DCR |
29.9330 EUR |
29.5270 EUR |
30.2310 EUR |
29.7270 EUR |
| 2022-09-10 |
29.9425 EUR |
2,271.7912 DCR |
29.6670 EUR |
29.0180 EUR |
30.5530 EUR |
30.0580 EUR |
| 2022-09-09 |
29.7749 EUR |
2,047.9110 DCR |
28.6330 EUR |
28.5420 EUR |
30.4920 EUR |
29.8810 EUR |
| 2022-09-08 |
28.7364 EUR |
2,604.1707 DCR |
28.8830 EUR |
27.9820 EUR |
30.4450 EUR |
28.5580 EUR |
| 2022-09-07 |
28.6213 EUR |
1,862.4260 DCR |
28.3330 EUR |
27.5540 EUR |
29.0950 EUR |
29.0140 EUR |
| 2022-09-06 |
29.0986 EUR |
2,149.7502 DCR |
29.6220 EUR |
27.5700 EUR |
30.1220 EUR |
28.4900 EUR |
| 2022-09-05 |
29.6400 EUR |
2,370.9912 DCR |
30.8440 EUR |
29.1280 EUR |
30.8460 EUR |
29.3590 EUR |
| 2022-09-04 |
30.5063 EUR |
2,070.5036 DCR |
30.5520 EUR |
29.9660 EUR |
31.0800 EUR |
30.5740 EUR |
| 2022-09-03 |
30.4844 EUR |
3,840.2902 DCR |
30.3130 EUR |
29.7010 EUR |
31.1100 EUR |
30.4410 EUR |
| 2022-09-02 |
31.7527 EUR |
25,579.7847 DCR |
29.7400 EUR |
29.7400 EUR |
33.4760 EUR |
30.2590 EUR |
| 2022-09-01 |
31.2030 EUR |
11,609.6696 DCR |
28.3040 EUR |
27.5270 EUR |
35.9000 EUR |
29.7250 EUR |
| 2022-08-31 |
28.6916 EUR |
2,091.6203 DCR |
28.5380 EUR |
28.0000 EUR |
29.0630 EUR |
28.0000 EUR |
| 2022-08-30 |
28.5407 EUR |
4,057.7529 DCR |
28.6630 EUR |
27.0010 EUR |
29.9580 EUR |
28.2100 EUR |
| 2022-08-29 |
28.4303 EUR |
3,453.9313 DCR |
27.7250 EUR |
27.5000 EUR |
29.2050 EUR |
28.3950 EUR |
| 2022-08-28 |
28.4317 EUR |
4,762.7314 DCR |
27.8710 EUR |
27.7010 EUR |
30.0050 EUR |
28.0700 EUR |
| 2022-08-27 |
28.6748 EUR |
4,570.4836 DCR |
29.0840 EUR |
27.4710 EUR |
29.4330 EUR |
28.0230 EUR |
| 2022-08-26 |
32.0423 EUR |
12,242.1029 DCR |
33.7620 EUR |
28.7500 EUR |
35.5000 EUR |
29.0070 EUR |
| 2022-08-25 |
34.4569 EUR |
84,067.1067 DCR |
31.7140 EUR |
30.4360 EUR |
37.9820 EUR |
33.8730 EUR |