Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
36.2356 EUR |
4,155.3084 DCR |
38.3840 EUR |
34.4170 EUR |
40.1900 EUR |
37.0410 EUR |
| 2022-05-15 |
35.5579 EUR |
4,097.5540 DCR |
32.5990 EUR |
31.5160 EUR |
39.8460 EUR |
38.1710 EUR |
| 2022-05-14 |
31.5684 EUR |
2,320.2480 DCR |
32.2890 EUR |
30.5540 EUR |
33.0520 EUR |
31.9260 EUR |
| 2022-05-13 |
34.3575 EUR |
2,319.6068 DCR |
29.7980 EUR |
29.7980 EUR |
36.3650 EUR |
31.6530 EUR |
| 2022-05-12 |
30.3224 EUR |
2,165.8130 DCR |
32.5130 EUR |
27.4640 EUR |
34.7270 EUR |
29.3840 EUR |
| 2022-05-11 |
34.5419 EUR |
4,130.4658 DCR |
39.4090 EUR |
30.3470 EUR |
40.0680 EUR |
32.4860 EUR |
| 2022-05-10 |
40.2679 EUR |
1,514.2331 DCR |
38.9780 EUR |
38.6940 EUR |
42.4730 EUR |
38.9160 EUR |
| 2022-05-09 |
42.2595 EUR |
2,354.1304 DCR |
46.5230 EUR |
38.6510 EUR |
47.1410 EUR |
40.3880 EUR |
| 2022-05-08 |
47.7064 EUR |
734.7838 DCR |
47.5890 EUR |
46.1090 EUR |
49.1380 EUR |
46.8080 EUR |
| 2022-05-07 |
48.8435 EUR |
1,182.7373 DCR |
48.9200 EUR |
47.6840 EUR |
49.7970 EUR |
47.6840 EUR |
| 2022-05-06 |
47.9484 EUR |
1,121.8071 DCR |
49.1260 EUR |
47.3010 EUR |
49.4880 EUR |
48.3570 EUR |
| 2022-05-05 |
51.3613 EUR |
2,570.8441 DCR |
54.6880 EUR |
48.1250 EUR |
54.9710 EUR |
49.0220 EUR |
| 2022-05-04 |
53.5441 EUR |
1,297.3743 DCR |
51.9940 EUR |
51.8310 EUR |
55.5200 EUR |
54.6410 EUR |
| 2022-05-03 |
53.1118 EUR |
1,297.4647 DCR |
52.7440 EUR |
51.7090 EUR |
54.9560 EUR |
52.4000 EUR |
| 2022-05-02 |
53.7699 EUR |
929.2710 DCR |
54.8400 EUR |
52.5920 EUR |
55.4480 EUR |
53.3170 EUR |
| 2022-05-01 |
53.9527 EUR |
1,282.4723 DCR |
52.6750 EUR |
52.6000 EUR |
55.2890 EUR |
54.1300 EUR |
| 2022-04-30 |
55.0600 EUR |
1,751.1815 DCR |
54.3160 EUR |
52.2500 EUR |
58.1860 EUR |
52.3710 EUR |
| 2022-04-29 |
56.9053 EUR |
2,093.7538 DCR |
56.0440 EUR |
53.7050 EUR |
60.6120 EUR |
54.3500 EUR |
| 2022-04-28 |
56.6281 EUR |
828.1066 DCR |
56.4710 EUR |
55.3350 EUR |
57.6100 EUR |
56.0840 EUR |
| 2022-04-27 |
56.5620 EUR |
4,235.8843 DCR |
55.3530 EUR |
55.2660 EUR |
58.7610 EUR |
56.3540 EUR |
| 2022-04-26 |
56.7854 EUR |
2,170.2675 DCR |
57.8180 EUR |
54.7000 EUR |
59.7120 EUR |
55.8180 EUR |
| 2022-04-25 |
57.2980 EUR |
3,000.4479 DCR |
57.9350 EUR |
55.6710 EUR |
59.2830 EUR |
58.0370 EUR |
| 2022-04-24 |
60.8191 EUR |
6,858.6000 DCR |
58.6600 EUR |
57.9090 EUR |
63.7380 EUR |
58.0840 EUR |
| 2022-04-23 |
58.3438 EUR |
2,734.7240 DCR |
59.4130 EUR |
57.5700 EUR |
59.5950 EUR |
58.3890 EUR |
| 2022-04-22 |
64.8607 EUR |
14,662.9794 DCR |
62.7390 EUR |
59.1850 EUR |
69.4030 EUR |
59.4630 EUR |
| 2022-04-21 |
64.0949 EUR |
21,201.9841 DCR |
56.6390 EUR |
54.2140 EUR |
72.4600 EUR |
62.3820 EUR |
| 2022-04-20 |
58.4684 EUR |
3,550.0713 DCR |
58.9180 EUR |
55.5550 EUR |
60.4210 EUR |
56.7690 EUR |
| 2022-04-19 |
60.5054 EUR |
9,542.4898 DCR |
59.4640 EUR |
58.4980 EUR |
64.1220 EUR |
58.5910 EUR |
| 2022-04-18 |
65.8795 EUR |
38,737.5075 DCR |
55.5080 EUR |
55.5080 EUR |
79.2450 EUR |
59.6840 EUR |
| 2022-04-17 |
55.1140 EUR |
2,128.1037 DCR |
52.7160 EUR |
52.1220 EUR |
58.4810 EUR |
58.2360 EUR |
| 2022-04-16 |
52.1946 EUR |
336.3726 DCR |
52.0290 EUR |
51.3710 EUR |
53.3470 EUR |
52.6950 EUR |
| 2022-04-15 |
50.7573 EUR |
729.3579 DCR |
50.2860 EUR |
50.2860 EUR |
51.9250 EUR |
51.5720 EUR |
| 2022-04-14 |
51.2845 EUR |
386.8123 DCR |
52.0650 EUR |
49.4000 EUR |
52.4590 EUR |
50.0930 EUR |
| 2022-04-13 |
50.5608 EUR |
285.6508 DCR |
51.2740 EUR |
49.4600 EUR |
52.0920 EUR |
52.0920 EUR |
| 2022-04-12 |
49.7149 EUR |
472.1014 DCR |
48.7690 EUR |
48.6430 EUR |
51.4450 EUR |
50.6230 EUR |
| 2022-04-11 |
49.8561 EUR |
911.1587 DCR |
53.7440 EUR |
48.2630 EUR |
54.2780 EUR |
48.9680 EUR |
| 2022-04-10 |
54.4655 EUR |
193.3555 DCR |
54.0000 EUR |
53.2750 EUR |
55.1470 EUR |
53.5500 EUR |
| 2022-04-09 |
52.9997 EUR |
232.2059 DCR |
52.4520 EUR |
52.3650 EUR |
53.7470 EUR |
53.7470 EUR |
| 2022-04-08 |
53.6508 EUR |
570.4985 DCR |
53.6710 EUR |
52.4720 EUR |
54.3760 EUR |
52.9240 EUR |
| 2022-04-07 |
54.3747 EUR |
358.8309 DCR |
55.8010 EUR |
52.9900 EUR |
56.0650 EUR |
54.0140 EUR |
| 2022-04-06 |
55.0586 EUR |
568.7494 DCR |
56.6930 EUR |
53.7750 EUR |
57.2520 EUR |
54.2220 EUR |
| 2022-04-05 |
58.9473 EUR |
384.1463 DCR |
58.6290 EUR |
57.3240 EUR |
59.9230 EUR |
57.5620 EUR |
| 2022-04-04 |
58.4795 EUR |
1,307.4730 DCR |
59.4530 EUR |
56.5010 EUR |
59.4530 EUR |
57.9250 EUR |
| 2022-04-03 |
58.6601 EUR |
390.7384 DCR |
58.0420 EUR |
57.5030 EUR |
59.8070 EUR |
59.2140 EUR |
| 2022-04-02 |
58.6445 EUR |
869.8915 DCR |
58.1800 EUR |
57.9060 EUR |
59.3290 EUR |
58.5440 EUR |
| 2022-04-01 |
56.6151 EUR |
1,198.8279 DCR |
56.0960 EUR |
54.4880 EUR |
58.8760 EUR |
57.6450 EUR |
| 2022-03-31 |
57.9526 EUR |
1,748.6354 DCR |
58.1070 EUR |
55.5240 EUR |
59.5990 EUR |
56.4260 EUR |
| 2022-03-30 |
59.0864 EUR |
945.8292 DCR |
59.5900 EUR |
58.0100 EUR |
60.1810 EUR |
58.5180 EUR |
| 2022-03-29 |
59.9063 EUR |
1,154.7285 DCR |
58.8200 EUR |
57.9790 EUR |
61.3800 EUR |
59.7710 EUR |
| 2022-03-28 |
60.8588 EUR |
1,704.2734 DCR |
59.7610 EUR |
58.5960 EUR |
62.2700 EUR |
58.8620 EUR |