Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
59.0658 EUR |
1,031.8762 DCR |
57.5320 EUR |
57.5320 EUR |
60.2860 EUR |
59.5950 EUR |
| 2022-02-04 |
56.7480 EUR |
962.0867 DCR |
55.6190 EUR |
55.2670 EUR |
57.9180 EUR |
57.3730 EUR |
| 2022-02-03 |
53.9855 EUR |
886.9897 DCR |
55.4840 EUR |
53.0450 EUR |
55.5120 EUR |
55.2770 EUR |
| 2022-02-02 |
56.1332 EUR |
649.5786 DCR |
55.6470 EUR |
54.7180 EUR |
57.2020 EUR |
55.9400 EUR |
| 2022-02-01 |
56.4611 EUR |
835.5681 DCR |
56.6600 EUR |
55.6620 EUR |
58.0210 EUR |
56.0370 EUR |
| 2022-01-31 |
56.0236 EUR |
2,942.5162 DCR |
54.4420 EUR |
52.1560 EUR |
58.2370 EUR |
56.6730 EUR |
| 2022-01-30 |
55.7377 EUR |
1,048.6534 DCR |
56.9860 EUR |
53.6960 EUR |
58.1350 EUR |
54.3900 EUR |
| 2022-01-29 |
55.5173 EUR |
1,402.0945 DCR |
54.3220 EUR |
53.7900 EUR |
57.3490 EUR |
56.7000 EUR |
| 2022-01-28 |
53.6266 EUR |
1,541.8132 DCR |
53.3940 EUR |
52.2400 EUR |
54.7740 EUR |
53.5380 EUR |
| 2022-01-27 |
55.8568 EUR |
6,787.7488 DCR |
54.1290 EUR |
51.7910 EUR |
65.2270 EUR |
52.8300 EUR |
| 2022-01-26 |
52.9599 EUR |
7,791.2935 DCR |
48.2630 EUR |
48.1680 EUR |
57.7180 EUR |
54.2140 EUR |
| 2022-01-25 |
48.8407 EUR |
2,901.8510 DCR |
49.8660 EUR |
47.5130 EUR |
52.4980 EUR |
48.3720 EUR |
| 2022-01-24 |
51.1630 EUR |
1,547.7130 DCR |
51.6930 EUR |
48.0540 EUR |
61.0550 EUR |
48.8880 EUR |
| 2022-01-23 |
50.4795 EUR |
2,489.2026 DCR |
53.5000 EUR |
47.1000 EUR |
54.6800 EUR |
53.4940 EUR |
| 2022-01-22 |
54.5844 EUR |
6,707.5956 DCR |
47.4550 EUR |
42.7480 EUR |
74.0000 EUR |
53.8890 EUR |
| 2022-01-21 |
52.2474 EUR |
3,399.3498 DCR |
58.0000 EUR |
45.0000 EUR |
58.4370 EUR |
47.6600 EUR |
| 2022-01-20 |
60.4855 EUR |
3,285.8795 DCR |
59.7660 EUR |
58.5630 EUR |
63.4440 EUR |
58.9020 EUR |
| 2022-01-19 |
59.4816 EUR |
4,043.9797 DCR |
59.3470 EUR |
57.5010 EUR |
60.8030 EUR |
59.7970 EUR |
| 2022-01-18 |
57.6514 EUR |
3,047.3073 DCR |
59.6430 EUR |
55.8190 EUR |
60.6900 EUR |
58.7690 EUR |
| 2022-01-17 |
58.1401 EUR |
3,657.6886 DCR |
59.5820 EUR |
55.8810 EUR |
61.3250 EUR |
60.2930 EUR |
| 2022-01-16 |
60.0353 EUR |
3,711.0871 DCR |
60.9520 EUR |
58.9230 EUR |
62.3400 EUR |
59.7530 EUR |
| 2022-01-15 |
64.2256 EUR |
11,296.3069 DCR |
65.3070 EUR |
60.3210 EUR |
70.1220 EUR |
61.5530 EUR |
| 2022-01-14 |
67.9511 EUR |
26,897.6408 DCR |
50.6900 EUR |
50.2320 EUR |
81.4800 EUR |
66.2670 EUR |
| 2022-01-13 |
51.4454 EUR |
1,685.8276 DCR |
54.6890 EUR |
49.4430 EUR |
54.6890 EUR |
51.1280 EUR |
| 2022-01-12 |
52.2858 EUR |
1,536.1190 DCR |
50.2690 EUR |
49.7430 EUR |
54.8210 EUR |
54.3780 EUR |
| 2022-01-11 |
49.1466 EUR |
1,619.6111 DCR |
47.4720 EUR |
47.3240 EUR |
50.7850 EUR |
50.0810 EUR |
| 2022-01-10 |
47.8555 EUR |
2,561.7691 DCR |
50.0600 EUR |
45.6690 EUR |
50.4900 EUR |
47.7500 EUR |
| 2022-01-09 |
50.4896 EUR |
1,124.2524 DCR |
49.7540 EUR |
49.2860 EUR |
51.7500 EUR |
50.0250 EUR |
| 2022-01-08 |
50.7045 EUR |
1,604.3801 DCR |
51.7050 EUR |
47.5760 EUR |
53.0570 EUR |
50.1220 EUR |
| 2022-01-07 |
53.4713 EUR |
1,529.0409 DCR |
56.7400 EUR |
51.6530 EUR |
56.7400 EUR |
51.8870 EUR |
| 2022-01-06 |
57.0403 EUR |
1,277.8264 DCR |
59.0660 EUR |
55.7240 EUR |
59.2030 EUR |
56.3980 EUR |
| 2022-01-05 |
60.5125 EUR |
1,486.9781 DCR |
61.8440 EUR |
56.7310 EUR |
63.0230 EUR |
59.2090 EUR |
| 2022-01-04 |
62.3071 EUR |
1,530.1392 DCR |
63.3690 EUR |
61.3640 EUR |
63.6220 EUR |
62.0320 EUR |
| 2022-01-03 |
64.0471 EUR |
882.1677 DCR |
64.6500 EUR |
62.5410 EUR |
65.5860 EUR |
63.5140 EUR |
| 2022-01-02 |
64.9793 EUR |
944.7989 DCR |
65.7100 EUR |
63.4540 EUR |
66.3440 EUR |
64.6420 EUR |
| 2022-01-01 |
64.4828 EUR |
2,696.0202 DCR |
61.8690 EUR |
61.8690 EUR |
66.1930 EUR |
65.4340 EUR |
| 2021-12-31 |
62.7960 EUR |
1,435.4309 DCR |
63.3840 EUR |
60.0000 EUR |
64.8450 EUR |
62.1560 EUR |
| 2021-12-30 |
63.3566 EUR |
2,101.1296 DCR |
61.1420 EUR |
60.8140 EUR |
64.9320 EUR |
63.6690 EUR |
| 2021-12-29 |
62.7654 EUR |
2,304.4263 DCR |
64.2790 EUR |
60.2970 EUR |
65.1840 EUR |
61.0120 EUR |
| 2021-12-28 |
65.3440 EUR |
2,097.0423 DCR |
69.6520 EUR |
62.6660 EUR |
69.6520 EUR |
64.5160 EUR |
| 2021-12-27 |
70.7728 EUR |
2,014.5009 DCR |
70.8030 EUR |
69.8320 EUR |
72.6440 EUR |
70.5290 EUR |
| 2021-12-26 |
70.5943 EUR |
2,774.7507 DCR |
71.4460 EUR |
68.9700 EUR |
72.2510 EUR |
70.7730 EUR |
| 2021-12-25 |
69.9696 EUR |
4,450.2265 DCR |
66.5730 EUR |
66.5730 EUR |
72.5360 EUR |
72.4000 EUR |
| 2021-12-24 |
67.8168 EUR |
3,798.9724 DCR |
67.9630 EUR |
66.0740 EUR |
69.8810 EUR |
66.4860 EUR |
| 2021-12-23 |
65.8615 EUR |
9,047.7201 DCR |
62.1570 EUR |
60.6210 EUR |
69.9990 EUR |
67.2110 EUR |
| 2021-12-22 |
62.0130 EUR |
8,438.8512 DCR |
63.1160 EUR |
60.5590 EUR |
63.7290 EUR |
61.5440 EUR |
| 2021-12-21 |
63.0142 EUR |
10,574.2151 DCR |
63.5100 EUR |
60.6960 EUR |
65.8220 EUR |
62.9150 EUR |
| 2021-12-20 |
66.3177 EUR |
26,849.4698 DCR |
74.5670 EUR |
58.8860 EUR |
76.9120 EUR |
63.1510 EUR |
| 2021-12-19 |
80.3519 EUR |
55,173.9027 DCR |
59.2170 EUR |
58.7610 EUR |
100.0000 EUR |
77.6570 EUR |
| 2021-12-18 |
56.6741 EUR |
1,642.1955 DCR |
55.4550 EUR |
54.2940 EUR |
59.3410 EUR |
59.1590 EUR |