Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
57.7028 EUR |
1,188.3792 DCR |
55.9420 EUR |
55.4250 EUR |
59.4350 EUR |
59.0770 EUR |
| 2022-03-26 |
55.2621 EUR |
303.4986 DCR |
54.8510 EUR |
54.7650 EUR |
55.8560 EUR |
55.3640 EUR |
| 2022-03-25 |
53.9156 EUR |
737.2488 DCR |
53.3820 EUR |
52.7250 EUR |
55.2460 EUR |
54.6190 EUR |
| 2022-03-24 |
53.6086 EUR |
482.5655 DCR |
53.8580 EUR |
52.7290 EUR |
55.1550 EUR |
53.4270 EUR |
| 2022-03-23 |
52.4528 EUR |
449.2146 DCR |
52.3800 EUR |
51.3200 EUR |
54.5180 EUR |
53.3740 EUR |
| 2022-03-22 |
52.9757 EUR |
929.7351 DCR |
51.6730 EUR |
51.6730 EUR |
54.8650 EUR |
52.1810 EUR |
| 2022-03-21 |
52.5236 EUR |
1,857.4130 DCR |
50.5420 EUR |
49.7460 EUR |
55.8000 EUR |
51.8940 EUR |
| 2022-03-20 |
49.6555 EUR |
1,825.7716 DCR |
49.0070 EUR |
48.0130 EUR |
51.4100 EUR |
50.7680 EUR |
| 2022-03-19 |
50.5406 EUR |
2,435.3499 DCR |
48.4730 EUR |
48.0980 EUR |
56.0370 EUR |
49.0720 EUR |
| 2022-03-18 |
47.3899 EUR |
1,643.7382 DCR |
47.5750 EUR |
47.0700 EUR |
48.5940 EUR |
48.3650 EUR |
| 2022-03-17 |
49.1512 EUR |
4,750.2166 DCR |
49.0950 EUR |
47.3890 EUR |
51.9990 EUR |
48.0190 EUR |
| 2022-03-16 |
54.1046 EUR |
8,178.3965 DCR |
45.0830 EUR |
44.9770 EUR |
67.0000 EUR |
49.3340 EUR |
| 2022-03-15 |
45.5457 EUR |
260.8876 DCR |
46.8080 EUR |
44.8760 EUR |
46.8080 EUR |
45.1980 EUR |
| 2022-03-14 |
46.6854 EUR |
151.9392 DCR |
46.5760 EUR |
45.9710 EUR |
47.8410 EUR |
46.7460 EUR |
| 2022-03-13 |
48.1799 EUR |
100.1290 DCR |
49.0470 EUR |
46.3270 EUR |
49.1670 EUR |
46.5670 EUR |
| 2022-03-12 |
49.3712 EUR |
193.4929 DCR |
48.4700 EUR |
48.4700 EUR |
50.0700 EUR |
49.5280 EUR |
| 2022-03-11 |
49.1404 EUR |
841.0177 DCR |
49.2660 EUR |
47.2760 EUR |
49.6050 EUR |
48.7590 EUR |
| 2022-03-10 |
48.5897 EUR |
332.9751 DCR |
50.5900 EUR |
47.5640 EUR |
50.5900 EUR |
49.2610 EUR |
| 2022-03-09 |
50.2685 EUR |
718.5069 DCR |
48.6770 EUR |
48.6770 EUR |
51.4590 EUR |
50.4950 EUR |
| 2022-03-08 |
47.7729 EUR |
718.6016 DCR |
49.0870 EUR |
47.0270 EUR |
49.2200 EUR |
48.1280 EUR |
| 2022-03-07 |
49.1258 EUR |
484.0772 DCR |
49.0000 EUR |
47.6970 EUR |
50.4160 EUR |
48.9120 EUR |
| 2022-03-06 |
50.1416 EUR |
554.9270 DCR |
50.9400 EUR |
48.9570 EUR |
51.3090 EUR |
49.2250 EUR |
| 2022-03-05 |
50.7303 EUR |
495.8423 DCR |
51.8720 EUR |
50.0380 EUR |
52.1080 EUR |
50.8440 EUR |
| 2022-03-04 |
53.0443 EUR |
268.2977 DCR |
54.0560 EUR |
51.7000 EUR |
55.0900 EUR |
51.9050 EUR |
| 2022-03-03 |
54.6225 EUR |
324.7329 DCR |
55.8660 EUR |
53.4640 EUR |
56.3430 EUR |
53.9830 EUR |
| 2022-03-02 |
55.6847 EUR |
1,046.5071 DCR |
56.4700 EUR |
54.2100 EUR |
56.7270 EUR |
56.0280 EUR |
| 2022-03-01 |
55.5929 EUR |
881.4306 DCR |
54.9000 EUR |
53.9770 EUR |
56.8210 EUR |
56.0090 EUR |
| 2022-02-28 |
51.9859 EUR |
1,252.3739 DCR |
48.9130 EUR |
48.9130 EUR |
56.1850 EUR |
54.5660 EUR |
| 2022-02-27 |
49.5224 EUR |
885.0903 DCR |
51.1020 EUR |
47.8350 EUR |
51.5150 EUR |
48.7060 EUR |
| 2022-02-26 |
51.0661 EUR |
806.3331 DCR |
49.6500 EUR |
49.6310 EUR |
51.9610 EUR |
50.9470 EUR |
| 2022-02-25 |
48.0587 EUR |
1,318.5547 DCR |
46.3560 EUR |
46.1590 EUR |
49.8730 EUR |
49.7220 EUR |
| 2022-02-24 |
44.1053 EUR |
3,303.8684 DCR |
47.9190 EUR |
41.5740 EUR |
47.9190 EUR |
46.4200 EUR |
| 2022-02-23 |
48.6485 EUR |
557.6491 DCR |
48.6460 EUR |
47.6650 EUR |
49.7420 EUR |
48.0860 EUR |
| 2022-02-22 |
46.6948 EUR |
1,243.9907 DCR |
45.0000 EUR |
44.5370 EUR |
48.5050 EUR |
48.3480 EUR |
| 2022-02-21 |
48.4529 EUR |
1,810.9588 DCR |
49.7230 EUR |
45.3040 EUR |
52.5000 EUR |
45.3040 EUR |
| 2022-02-20 |
49.5987 EUR |
842.3192 DCR |
52.2580 EUR |
48.5110 EUR |
52.9510 EUR |
49.9790 EUR |
| 2022-02-19 |
53.6146 EUR |
5,217.0969 DCR |
51.6280 EUR |
51.0510 EUR |
56.1630 EUR |
51.9090 EUR |
| 2022-02-18 |
52.6351 EUR |
659.3019 DCR |
54.1950 EUR |
50.6560 EUR |
54.8140 EUR |
52.0490 EUR |
| 2022-02-17 |
57.1416 EUR |
1,998.9938 DCR |
59.7700 EUR |
53.0920 EUR |
60.2980 EUR |
54.1630 EUR |
| 2022-02-16 |
59.4660 EUR |
1,734.4904 DCR |
60.8810 EUR |
58.4370 EUR |
61.1540 EUR |
59.6180 EUR |
| 2022-02-15 |
60.8716 EUR |
3,452.2811 DCR |
61.8670 EUR |
59.6440 EUR |
62.6820 EUR |
60.6420 EUR |
| 2022-02-14 |
61.9784 EUR |
10,740.8305 DCR |
56.5770 EUR |
56.4700 EUR |
65.0760 EUR |
60.8860 EUR |
| 2022-02-13 |
57.8474 EUR |
788.4422 DCR |
58.2170 EUR |
55.4270 EUR |
59.7210 EUR |
56.9540 EUR |
| 2022-02-12 |
57.4084 EUR |
300.1340 DCR |
57.0810 EUR |
56.1060 EUR |
58.2650 EUR |
57.9410 EUR |
| 2022-02-11 |
60.3641 EUR |
1,541.7729 DCR |
59.3170 EUR |
56.2510 EUR |
62.2080 EUR |
56.2510 EUR |
| 2022-02-10 |
59.8812 EUR |
1,054.7178 DCR |
59.9420 EUR |
58.0570 EUR |
61.0410 EUR |
59.5320 EUR |
| 2022-02-09 |
59.0617 EUR |
1,557.9464 DCR |
60.0910 EUR |
57.3100 EUR |
61.1290 EUR |
60.5730 EUR |
| 2022-02-08 |
61.8348 EUR |
1,901.3858 DCR |
61.7860 EUR |
58.2880 EUR |
63.7240 EUR |
59.8350 EUR |
| 2022-02-07 |
61.0756 EUR |
1,501.8991 DCR |
59.1900 EUR |
58.1380 EUR |
63.2620 EUR |
61.8680 EUR |
| 2022-02-06 |
59.2082 EUR |
1,168.0482 DCR |
59.6060 EUR |
57.3910 EUR |
61.8750 EUR |
57.9050 EUR |