Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
14.1057 EUR |
106.6699 DCR |
14.2000 EUR |
13.5080 EUR |
14.2000 EUR |
13.5080 EUR |
| 2025-10-29 |
14.4308 EUR |
160.4712 DCR |
14.2000 EUR |
14.2000 EUR |
14.4610 EUR |
14.4610 EUR |
| 2025-10-28 |
14.3244 EUR |
80.4084 DCR |
14.3000 EUR |
14.2000 EUR |
14.6790 EUR |
14.2000 EUR |
| 2025-10-27 |
14.4848 EUR |
111.0433 DCR |
14.7820 EUR |
14.3000 EUR |
14.7830 EUR |
14.3000 EUR |
| 2025-10-26 |
14.3183 EUR |
415.9765 DCR |
14.1610 EUR |
14.1610 EUR |
14.9500 EUR |
14.7170 EUR |
| 2025-10-25 |
13.8729 EUR |
187.3202 DCR |
13.8910 EUR |
13.8010 EUR |
13.8910 EUR |
13.8720 EUR |
| 2025-10-24 |
14.0492 EUR |
486.3506 DCR |
14.0660 EUR |
13.8010 EUR |
14.1940 EUR |
14.0580 EUR |
| 2025-10-23 |
13.6083 EUR |
49.4350 DCR |
13.2000 EUR |
13.0000 EUR |
14.0100 EUR |
14.0100 EUR |
| 2025-10-22 |
13.7889 EUR |
175.7412 DCR |
13.7510 EUR |
13.6730 EUR |
14.1330 EUR |
13.6890 EUR |
| 2025-10-21 |
14.8124 EUR |
246.8709 DCR |
14.7750 EUR |
14.3540 EUR |
15.1960 EUR |
14.7940 EUR |
| 2025-10-20 |
14.0932 EUR |
825.0133 DCR |
13.8900 EUR |
13.6330 EUR |
14.4280 EUR |
14.3470 EUR |
| 2025-10-19 |
14.9279 EUR |
5,313.3186 DCR |
14.5260 EUR |
14.1130 EUR |
15.6040 EUR |
14.5250 EUR |
| 2025-10-18 |
13.8690 EUR |
618.9052 DCR |
14.5800 EUR |
13.5370 EUR |
14.5800 EUR |
13.8000 EUR |
| 2025-10-17 |
14.0254 EUR |
472.9908 DCR |
15.1760 EUR |
13.4630 EUR |
15.1760 EUR |
14.5800 EUR |
| 2025-10-16 |
15.0194 EUR |
131.5806 DCR |
15.3760 EUR |
14.6900 EUR |
15.6800 EUR |
14.7250 EUR |
| 2025-10-15 |
15.8436 EUR |
208.4532 DCR |
15.7820 EUR |
15.0000 EUR |
16.5900 EUR |
15.0890 EUR |
| 2025-10-14 |
15.8872 EUR |
279.1089 DCR |
16.3760 EUR |
15.2880 EUR |
16.3760 EUR |
15.5190 EUR |
| 2025-10-13 |
16.1079 EUR |
1,693.5377 DCR |
15.8760 EUR |
15.5000 EUR |
17.0000 EUR |
16.6100 EUR |
| 2025-10-12 |
16.9270 EUR |
9,787.1317 DCR |
14.6420 EUR |
14.6410 EUR |
18.5680 EUR |
15.8900 EUR |
| 2025-10-11 |
14.3703 EUR |
1,097.5868 DCR |
13.5000 EUR |
13.0000 EUR |
15.6900 EUR |
14.6410 EUR |
| 2025-10-10 |
17.6210 EUR |
7,044.1933 DCR |
15.7720 EUR |
15.7720 EUR |
19.0000 EUR |
17.3100 EUR |
| 2025-10-09 |
15.8157 EUR |
901.2879 DCR |
15.3100 EUR |
15.3100 EUR |
16.0320 EUR |
15.7290 EUR |
| 2025-10-08 |
15.5795 EUR |
878.1794 DCR |
15.7430 EUR |
15.3640 EUR |
15.7440 EUR |
15.5140 EUR |
| 2025-10-07 |
15.7446 EUR |
616.2124 DCR |
15.7450 EUR |
15.3830 EUR |
16.0220 EUR |
15.6020 EUR |
| 2025-10-06 |
16.0488 EUR |
973.4938 DCR |
16.1530 EUR |
15.5160 EUR |
16.6000 EUR |
15.8370 EUR |
| 2025-10-05 |
15.8117 EUR |
1,059.1946 DCR |
14.5030 EUR |
14.5030 EUR |
17.1120 EUR |
15.4710 EUR |
| 2025-10-04 |
15.4315 EUR |
2,144.7923 DCR |
15.6380 EUR |
14.2760 EUR |
16.2070 EUR |
14.3970 EUR |
| 2025-10-03 |
17.9582 EUR |
19,528.1264 DCR |
16.8900 EUR |
16.1060 EUR |
21.2890 EUR |
16.2000 EUR |
| 2025-10-02 |
16.3697 EUR |
2,837.8650 DCR |
15.3400 EUR |
15.1860 EUR |
16.9710 EUR |
16.2110 EUR |
| 2025-10-01 |
14.3057 EUR |
332.8813 DCR |
14.1300 EUR |
14.1300 EUR |
14.6540 EUR |
14.6540 EUR |
| 2025-09-30 |
13.8743 EUR |
1,425.6231 DCR |
13.8490 EUR |
13.7000 EUR |
14.0260 EUR |
13.8850 EUR |
| 2025-09-29 |
13.9144 EUR |
36.7671 DCR |
13.8120 EUR |
13.7010 EUR |
13.8930 EUR |
13.7010 EUR |
| 2025-09-28 |
13.7328 EUR |
177.8198 DCR |
13.7560 EUR |
13.6680 EUR |
13.7800 EUR |
13.6680 EUR |
| 2025-09-27 |
13.7921 EUR |
136.9335 DCR |
13.4800 EUR |
13.4800 EUR |
13.9970 EUR |
13.8880 EUR |
| 2025-09-26 |
13.6611 EUR |
101.6422 DCR |
13.8540 EUR |
13.5530 EUR |
13.8540 EUR |
13.8200 EUR |
| 2025-09-25 |
13.7756 EUR |
204.4377 DCR |
13.8220 EUR |
13.7000 EUR |
13.9140 EUR |
13.7000 EUR |
| 2025-09-24 |
14.0761 EUR |
103.9131 DCR |
13.9180 EUR |
13.9180 EUR |
14.1660 EUR |
14.1230 EUR |
| 2025-09-23 |
14.0174 EUR |
130.2640 DCR |
13.6840 EUR |
13.6840 EUR |
14.1830 EUR |
13.8360 EUR |
| 2025-09-22 |
13.8692 EUR |
330.7804 DCR |
14.3000 EUR |
13.4410 EUR |
14.3000 EUR |
13.5920 EUR |
| 2025-09-21 |
14.5042 EUR |
109.4746 DCR |
14.5180 EUR |
14.4050 EUR |
14.5780 EUR |
14.4260 EUR |
| 2025-09-20 |
14.4969 EUR |
285.1460 DCR |
14.3990 EUR |
14.3380 EUR |
14.7700 EUR |
14.5670 EUR |
| 2025-09-19 |
14.5618 EUR |
66.2532 DCR |
14.6300 EUR |
14.4490 EUR |
14.6300 EUR |
14.4490 EUR |
| 2025-09-18 |
14.5031 EUR |
50.4134 DCR |
14.5590 EUR |
14.4440 EUR |
14.5950 EUR |
14.5800 EUR |
| 2025-09-17 |
14.1786 EUR |
51.7199 DCR |
14.1840 EUR |
14.0310 EUR |
14.4630 EUR |
14.4630 EUR |
| 2025-09-16 |
14.0145 EUR |
141.3468 DCR |
14.1730 EUR |
13.8060 EUR |
14.2650 EUR |
14.1160 EUR |
| 2025-09-15 |
13.9285 EUR |
265.7892 DCR |
14.2640 EUR |
13.6180 EUR |
14.2640 EUR |
13.7940 EUR |
| 2025-09-14 |
14.3255 EUR |
67.0303 DCR |
14.3060 EUR |
14.0230 EUR |
14.3330 EUR |
14.2160 EUR |
| 2025-09-13 |
14.4763 EUR |
296.7598 DCR |
14.5190 EUR |
14.3940 EUR |
14.5190 EUR |
14.4160 EUR |
| 2025-09-12 |
14.4621 EUR |
710.2246 DCR |
14.4070 EUR |
14.3800 EUR |
14.7100 EUR |
14.5760 EUR |
| 2025-09-11 |
14.4637 EUR |
500.1163 DCR |
14.5300 EUR |
14.2780 EUR |
14.5800 EUR |
14.3600 EUR |