Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
33.2376 EUR |
26,435.0858 DCR |
28.9870 EUR |
28.4550 EUR |
37.7060 EUR |
32.1280 EUR |
| 2022-08-23 |
28.7920 EUR |
2,694.1214 DCR |
28.4740 EUR |
28.2900 EUR |
29.0720 EUR |
29.0720 EUR |
| 2022-08-22 |
28.0883 EUR |
1,490.4374 DCR |
28.9020 EUR |
27.2940 EUR |
28.9020 EUR |
28.2280 EUR |
| 2022-08-21 |
30.1421 EUR |
2,337.8992 DCR |
28.2800 EUR |
28.2800 EUR |
33.2150 EUR |
29.4350 EUR |
| 2022-08-20 |
29.3682 EUR |
3,359.2922 DCR |
27.6040 EUR |
27.5520 EUR |
31.6820 EUR |
28.3240 EUR |
| 2022-08-19 |
28.1865 EUR |
5,343.2470 DCR |
30.2930 EUR |
27.2030 EUR |
30.2930 EUR |
27.5690 EUR |
| 2022-08-18 |
31.4694 EUR |
5,282.3333 DCR |
31.4960 EUR |
30.6130 EUR |
32.2900 EUR |
30.6920 EUR |
| 2022-08-17 |
33.9738 EUR |
16,816.3644 DCR |
32.7270 EUR |
31.4830 EUR |
36.9990 EUR |
31.6660 EUR |
| 2022-08-16 |
32.1018 EUR |
4,948.1543 DCR |
31.9240 EUR |
31.2910 EUR |
32.9520 EUR |
32.2630 EUR |
| 2022-08-15 |
32.5335 EUR |
3,513.6438 DCR |
33.1080 EUR |
31.9280 EUR |
33.6900 EUR |
32.5630 EUR |
| 2022-08-14 |
34.0939 EUR |
3,142.5279 DCR |
34.8590 EUR |
32.8030 EUR |
35.1410 EUR |
33.1400 EUR |
| 2022-08-13 |
35.3655 EUR |
5,390.7826 DCR |
34.6280 EUR |
34.2450 EUR |
38.2720 EUR |
35.1360 EUR |
| 2022-08-12 |
34.4098 EUR |
3,573.7271 DCR |
33.7640 EUR |
33.6430 EUR |
34.8930 EUR |
34.6440 EUR |
| 2022-08-11 |
35.2218 EUR |
9,706.4323 DCR |
34.8280 EUR |
33.7770 EUR |
36.3050 EUR |
33.8170 EUR |
| 2022-08-10 |
36.3035 EUR |
39,339.1291 DCR |
34.5180 EUR |
34.1680 EUR |
39.1400 EUR |
34.9030 EUR |
| 2022-08-09 |
34.8696 EUR |
13,752.3615 DCR |
36.6150 EUR |
33.6440 EUR |
37.0630 EUR |
34.8970 EUR |
| 2022-08-08 |
37.1860 EUR |
20,125.2677 DCR |
38.8150 EUR |
35.7810 EUR |
38.8150 EUR |
36.5100 EUR |
| 2022-08-07 |
39.9461 EUR |
24,383.4692 DCR |
40.0620 EUR |
38.3710 EUR |
42.0810 EUR |
38.8570 EUR |
| 2022-08-06 |
47.3141 EUR |
123,347.3559 DCR |
52.7490 EUR |
38.1110 EUR |
56.7440 EUR |
40.0070 EUR |
| 2022-08-05 |
49.6776 EUR |
182,482.1047 DCR |
26.0780 EUR |
26.0540 EUR |
69.0000 EUR |
50.4820 EUR |
| 2022-08-04 |
26.2329 EUR |
553.6258 DCR |
26.4200 EUR |
25.7550 EUR |
26.6610 EUR |
26.0560 EUR |
| 2022-08-03 |
26.7386 EUR |
1,107.2053 DCR |
26.1400 EUR |
25.7690 EUR |
27.2850 EUR |
25.9600 EUR |
| 2022-08-02 |
26.1260 EUR |
551.1102 DCR |
26.3040 EUR |
25.2940 EUR |
26.8330 EUR |
26.6710 EUR |
| 2022-08-01 |
26.3858 EUR |
638.5767 DCR |
26.7160 EUR |
25.7060 EUR |
27.2430 EUR |
26.6200 EUR |
| 2022-07-31 |
26.8902 EUR |
921.5518 DCR |
27.1170 EUR |
26.5000 EUR |
27.7300 EUR |
26.5000 EUR |
| 2022-07-30 |
27.7976 EUR |
1,455.9147 DCR |
27.6090 EUR |
26.7910 EUR |
28.6020 EUR |
27.0810 EUR |
| 2022-07-29 |
27.2467 EUR |
1,421.9956 DCR |
25.9870 EUR |
25.9870 EUR |
28.4140 EUR |
27.4840 EUR |
| 2022-07-28 |
25.6261 EUR |
910.2641 DCR |
25.1780 EUR |
24.8120 EUR |
26.4210 EUR |
25.9220 EUR |
| 2022-07-27 |
23.9456 EUR |
514.1673 DCR |
23.4030 EUR |
23.1830 EUR |
24.6370 EUR |
24.5910 EUR |
| 2022-07-26 |
23.2448 EUR |
1,546.8191 DCR |
23.5710 EUR |
22.3620 EUR |
23.9320 EUR |
23.4110 EUR |
| 2022-07-25 |
24.3673 EUR |
801.9323 DCR |
25.0510 EUR |
23.7180 EUR |
25.1640 EUR |
23.9730 EUR |
| 2022-07-24 |
24.9504 EUR |
1,401.7617 DCR |
24.5550 EUR |
24.2710 EUR |
25.3140 EUR |
24.8490 EUR |
| 2022-07-23 |
24.1225 EUR |
114.5321 DCR |
24.0160 EUR |
23.6870 EUR |
24.9430 EUR |
24.1830 EUR |
| 2022-07-22 |
24.7521 EUR |
547.2662 DCR |
24.7170 EUR |
23.9480 EUR |
25.3490 EUR |
24.0780 EUR |
| 2022-07-21 |
23.9682 EUR |
1,584.5426 DCR |
24.0960 EUR |
22.8780 EUR |
24.6990 EUR |
24.3490 EUR |
| 2022-07-20 |
24.5327 EUR |
1,078.4658 DCR |
24.6560 EUR |
23.8090 EUR |
25.1120 EUR |
24.0170 EUR |
| 2022-07-19 |
24.9976 EUR |
1,159.7464 DCR |
24.3000 EUR |
23.8890 EUR |
25.4740 EUR |
25.0070 EUR |
| 2022-07-18 |
24.5634 EUR |
3,819.5791 DCR |
24.0930 EUR |
23.5470 EUR |
25.4200 EUR |
24.5630 EUR |
| 2022-07-17 |
23.5127 EUR |
830.1843 DCR |
23.2180 EUR |
23.0240 EUR |
24.5390 EUR |
24.0540 EUR |
| 2022-07-16 |
22.6699 EUR |
978.4986 DCR |
22.3190 EUR |
21.8680 EUR |
23.2100 EUR |
22.9870 EUR |
| 2022-07-15 |
22.6297 EUR |
1,406.9168 DCR |
22.3450 EUR |
22.1730 EUR |
23.0150 EUR |
22.2560 EUR |
| 2022-07-14 |
22.2576 EUR |
7,051.0626 DCR |
23.4710 EUR |
21.5080 EUR |
23.4710 EUR |
22.4500 EUR |
| 2022-07-13 |
24.5474 EUR |
39,515.3936 DCR |
20.8800 EUR |
20.4110 EUR |
32.3160 EUR |
23.4600 EUR |
| 2022-07-12 |
21.3654 EUR |
570.1483 DCR |
21.5000 EUR |
20.7750 EUR |
21.7110 EUR |
20.9850 EUR |
| 2022-07-11 |
22.5483 EUR |
1,389.7430 DCR |
22.6890 EUR |
21.5930 EUR |
23.1350 EUR |
21.6780 EUR |
| 2022-07-10 |
22.5876 EUR |
1,538.4283 DCR |
22.4940 EUR |
21.8800 EUR |
23.7350 EUR |
22.8990 EUR |
| 2022-07-09 |
22.6869 EUR |
1,630.0228 DCR |
22.7170 EUR |
22.2020 EUR |
23.1150 EUR |
22.5080 EUR |
| 2022-07-08 |
22.5672 EUR |
2,489.2046 DCR |
22.3930 EUR |
21.8650 EUR |
23.1650 EUR |
22.7400 EUR |
| 2022-07-07 |
22.8752 EUR |
4,622.0817 DCR |
21.5960 EUR |
21.4860 EUR |
24.8490 EUR |
22.3770 EUR |
| 2022-07-06 |
21.6002 EUR |
784.8282 DCR |
21.5880 EUR |
21.1630 EUR |
22.6990 EUR |
21.9320 EUR |