Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
21.4989 EUR |
2,164.6182 DCR |
22.5040 EUR |
20.6410 EUR |
22.5040 EUR |
21.5550 EUR |
| 2022-07-04 |
21.6141 EUR |
969.2723 DCR |
21.4880 EUR |
21.0720 EUR |
22.2450 EUR |
22.2400 EUR |
| 2022-07-03 |
21.4838 EUR |
816.0118 DCR |
21.2100 EUR |
20.9950 EUR |
21.8340 EUR |
21.7420 EUR |
| 2022-07-02 |
21.6343 EUR |
2,063.6347 DCR |
21.3660 EUR |
21.0200 EUR |
22.2530 EUR |
21.5290 EUR |
| 2022-07-01 |
21.3878 EUR |
565.0015 DCR |
21.9670 EUR |
20.7940 EUR |
21.9980 EUR |
21.3310 EUR |
| 2022-06-30 |
21.0144 EUR |
1,025.7382 DCR |
21.9030 EUR |
20.5000 EUR |
21.9030 EUR |
20.6710 EUR |
| 2022-06-29 |
22.0349 EUR |
410.8364 DCR |
22.4190 EUR |
21.5970 EUR |
22.5720 EUR |
21.8490 EUR |
| 2022-06-28 |
23.0264 EUR |
712.5193 DCR |
23.7400 EUR |
22.2850 EUR |
24.0000 EUR |
22.4940 EUR |
| 2022-06-27 |
24.1087 EUR |
1,028.2012 DCR |
24.0670 EUR |
23.1170 EUR |
24.9580 EUR |
23.8490 EUR |
| 2022-06-26 |
25.1794 EUR |
1,446.7128 DCR |
24.6100 EUR |
24.2320 EUR |
26.4970 EUR |
24.4970 EUR |
| 2022-06-25 |
23.8671 EUR |
2,257.5133 DCR |
23.4780 EUR |
22.6040 EUR |
24.7220 EUR |
24.5960 EUR |
| 2022-06-24 |
23.3204 EUR |
737.1073 DCR |
22.9800 EUR |
22.6710 EUR |
23.7080 EUR |
23.5120 EUR |
| 2022-06-23 |
23.3916 EUR |
2,465.8951 DCR |
21.9870 EUR |
21.9870 EUR |
25.6500 EUR |
22.6950 EUR |
| 2022-06-22 |
21.9133 EUR |
1,081.7444 DCR |
22.0690 EUR |
21.4850 EUR |
22.4420 EUR |
21.8500 EUR |
| 2022-06-21 |
22.6544 EUR |
1,039.0456 DCR |
21.5470 EUR |
21.5470 EUR |
23.4500 EUR |
22.5310 EUR |
| 2022-06-20 |
22.1577 EUR |
817.5932 DCR |
22.0440 EUR |
21.1770 EUR |
22.6300 EUR |
21.5870 EUR |
| 2022-06-19 |
21.2058 EUR |
752.8733 DCR |
20.3860 EUR |
19.6160 EUR |
22.0680 EUR |
21.8530 EUR |
| 2022-06-18 |
20.3021 EUR |
1,747.6738 DCR |
21.6700 EUR |
18.3260 EUR |
21.6700 EUR |
20.4190 EUR |
| 2022-06-17 |
22.2257 EUR |
1,735.8061 DCR |
21.2150 EUR |
21.0760 EUR |
23.0470 EUR |
21.8870 EUR |
| 2022-06-16 |
22.6268 EUR |
2,179.3849 DCR |
24.6550 EUR |
21.2140 EUR |
24.6550 EUR |
21.2150 EUR |
| 2022-06-15 |
23.8113 EUR |
300.5080 DCR |
23.2230 EUR |
21.5320 EUR |
24.8040 EUR |
24.2760 EUR |
| 2022-06-14 |
23.2766 EUR |
343.9226 DCR |
24.1390 EUR |
22.7240 EUR |
24.7180 EUR |
23.6690 EUR |
| 2022-06-13 |
26.2094 EUR |
1,221.4459 DCR |
28.1190 EUR |
23.7800 EUR |
28.5020 EUR |
23.7800 EUR |
| 2022-06-12 |
28.9328 EUR |
1,837.4915 DCR |
29.1490 EUR |
27.8620 EUR |
30.0870 EUR |
28.6470 EUR |
| 2022-06-11 |
29.3500 EUR |
1,333.0899 DCR |
30.2990 EUR |
28.4820 EUR |
30.8550 EUR |
29.2490 EUR |
| 2022-06-10 |
30.9245 EUR |
1,384.7732 DCR |
31.4720 EUR |
30.2320 EUR |
32.3560 EUR |
30.2320 EUR |
| 2022-06-09 |
32.3163 EUR |
4,103.1412 DCR |
31.6080 EUR |
30.8830 EUR |
35.9100 EUR |
31.8400 EUR |
| 2022-06-08 |
32.9343 EUR |
874.4929 DCR |
33.8060 EUR |
31.6870 EUR |
34.0140 EUR |
31.7560 EUR |
| 2022-06-07 |
33.5183 EUR |
8,547.2518 DCR |
32.4870 EUR |
30.3890 EUR |
36.3080 EUR |
33.7390 EUR |
| 2022-06-06 |
33.1246 EUR |
891.4079 DCR |
32.8540 EUR |
32.5620 EUR |
33.7990 EUR |
32.7800 EUR |
| 2022-06-05 |
32.4652 EUR |
690.0752 DCR |
32.3980 EUR |
31.9570 EUR |
32.9160 EUR |
32.3890 EUR |
| 2022-06-04 |
32.2110 EUR |
235.3683 DCR |
32.1000 EUR |
31.9170 EUR |
32.6000 EUR |
32.3930 EUR |
| 2022-06-03 |
32.5723 EUR |
516.9130 DCR |
33.1140 EUR |
31.7260 EUR |
33.5620 EUR |
32.6030 EUR |
| 2022-06-02 |
33.2964 EUR |
372.0800 DCR |
32.9670 EUR |
32.7980 EUR |
33.7210 EUR |
33.6380 EUR |
| 2022-06-01 |
32.9535 EUR |
1,098.6765 DCR |
33.7320 EUR |
31.9820 EUR |
34.3570 EUR |
33.1690 EUR |
| 2022-05-31 |
34.5635 EUR |
1,103.0913 DCR |
35.2000 EUR |
33.7030 EUR |
36.2540 EUR |
33.9400 EUR |
| 2022-05-30 |
33.8109 EUR |
690.2530 DCR |
32.3570 EUR |
32.3570 EUR |
35.1860 EUR |
35.1000 EUR |
| 2022-05-29 |
31.5953 EUR |
1,416.0403 DCR |
31.3380 EUR |
30.4620 EUR |
33.3830 EUR |
32.5640 EUR |
| 2022-05-28 |
31.6477 EUR |
845.1040 DCR |
32.1970 EUR |
31.0870 EUR |
32.1970 EUR |
31.4290 EUR |
| 2022-05-27 |
32.4873 EUR |
876.1263 DCR |
33.4450 EUR |
31.7350 EUR |
33.8460 EUR |
31.9070 EUR |
| 2022-05-26 |
33.4681 EUR |
2,002.6876 DCR |
33.4370 EUR |
31.9290 EUR |
34.7650 EUR |
33.2420 EUR |
| 2022-05-25 |
33.0098 EUR |
1,933.7409 DCR |
35.1120 EUR |
31.9430 EUR |
35.4920 EUR |
33.6980 EUR |
| 2022-05-24 |
34.0809 EUR |
1,232.6980 DCR |
34.5880 EUR |
32.4140 EUR |
35.1490 EUR |
34.2950 EUR |
| 2022-05-23 |
35.5335 EUR |
641.0557 DCR |
36.3850 EUR |
34.1500 EUR |
37.0000 EUR |
34.1500 EUR |
| 2022-05-22 |
35.6382 EUR |
659.6749 DCR |
35.0830 EUR |
34.7140 EUR |
36.3870 EUR |
36.1560 EUR |
| 2022-05-21 |
35.5440 EUR |
177.0948 DCR |
35.6030 EUR |
34.8890 EUR |
36.0140 EUR |
35.3260 EUR |
| 2022-05-20 |
36.1740 EUR |
1,192.2183 DCR |
37.0740 EUR |
34.7000 EUR |
39.4940 EUR |
35.8460 EUR |
| 2022-05-19 |
36.2850 EUR |
2,000.8816 DCR |
34.3790 EUR |
33.6000 EUR |
38.8090 EUR |
36.4200 EUR |
| 2022-05-18 |
35.8274 EUR |
2,711.4833 DCR |
36.6620 EUR |
33.7140 EUR |
39.2660 EUR |
35.1710 EUR |
| 2022-05-17 |
36.4073 EUR |
624.6666 DCR |
36.5140 EUR |
35.3860 EUR |
38.2950 EUR |
36.1060 EUR |