Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
10.9357 EUR |
149.9133 DCR |
10.9470 EUR |
10.5270 EUR |
11.1240 EUR |
11.0810 EUR |
| 2025-03-20 |
11.1293 EUR |
82.6822 DCR |
11.1540 EUR |
10.9120 EUR |
11.1970 EUR |
10.9120 EUR |
| 2025-03-19 |
11.1091 EUR |
1,110.7975 DCR |
10.9670 EUR |
10.8620 EUR |
11.1700 EUR |
11.1190 EUR |
| 2025-03-18 |
10.7408 EUR |
1,522.9378 DCR |
10.8820 EUR |
10.4500 EUR |
10.9500 EUR |
10.8300 EUR |
| 2025-03-17 |
10.8363 EUR |
166.8984 DCR |
10.7580 EUR |
10.6860 EUR |
11.0660 EUR |
10.9190 EUR |
| 2025-03-16 |
10.8313 EUR |
255.3921 DCR |
10.8690 EUR |
10.5040 EUR |
10.9530 EUR |
10.7290 EUR |
| 2025-03-15 |
10.7252 EUR |
704.0379 DCR |
10.5950 EUR |
10.5940 EUR |
10.8200 EUR |
10.7790 EUR |
| 2025-03-14 |
10.4659 EUR |
1,335.3561 DCR |
10.3930 EUR |
10.3000 EUR |
10.6790 EUR |
10.5850 EUR |
| 2025-03-13 |
10.2510 EUR |
281.5775 DCR |
10.1800 EUR |
10.1600 EUR |
10.5230 EUR |
10.1790 EUR |
| 2025-03-12 |
10.0452 EUR |
151.8922 DCR |
9.8352 EUR |
9.8352 EUR |
10.3120 EUR |
10.2660 EUR |
| 2025-03-11 |
9.5380 EUR |
1,429.4647 DCR |
9.7929 EUR |
9.4082 EUR |
10.0010 EUR |
9.7830 EUR |
| 2025-03-10 |
9.8730 EUR |
1,229.4253 DCR |
10.0180 EUR |
9.4569 EUR |
10.3580 EUR |
9.6662 EUR |
| 2025-03-09 |
10.0838 EUR |
1,392.8256 DCR |
10.0450 EUR |
9.7938 EUR |
10.7280 EUR |
9.8000 EUR |
| 2025-03-08 |
10.7113 EUR |
115.2972 DCR |
10.5790 EUR |
10.5000 EUR |
10.8090 EUR |
10.6670 EUR |
| 2025-03-07 |
10.7233 EUR |
2,622.2326 DCR |
10.7680 EUR |
10.6070 EUR |
11.1010 EUR |
10.7690 EUR |
| 2025-03-06 |
11.1605 EUR |
430.3903 DCR |
11.2710 EUR |
10.9660 EUR |
11.2810 EUR |
11.0060 EUR |
| 2025-03-05 |
11.0819 EUR |
1,147.9367 DCR |
10.8100 EUR |
10.8100 EUR |
11.2490 EUR |
11.1370 EUR |
| 2025-03-04 |
10.5221 EUR |
1,936.9392 DCR |
10.6050 EUR |
10.3060 EUR |
10.9680 EUR |
10.7690 EUR |
| 2025-03-03 |
12.1168 EUR |
1,574.4392 DCR |
12.3770 EUR |
12.1980 EUR |
12.4270 EUR |
12.1980 EUR |
| 2025-03-02 |
11.7896 EUR |
2,238.1435 DCR |
11.6860 EUR |
11.5510 EUR |
12.2960 EUR |
12.1190 EUR |
| 2025-03-01 |
11.5200 EUR |
49.4208 DCR |
11.4680 EUR |
11.3740 EUR |
11.7350 EUR |
11.6390 EUR |
| 2025-02-28 |
11.2418 EUR |
3,232.5292 DCR |
11.3750 EUR |
10.7000 EUR |
11.9080 EUR |
11.4170 EUR |
| 2025-02-27 |
11.8637 EUR |
1,278.6945 DCR |
11.8950 EUR |
11.8220 EUR |
12.0240 EUR |
11.8880 EUR |
| 2025-02-26 |
11.9415 EUR |
551.7447 DCR |
11.8750 EUR |
11.5740 EUR |
12.2100 EUR |
11.7120 EUR |
| 2025-02-25 |
11.6424 EUR |
4,182.1946 DCR |
11.8280 EUR |
11.2400 EUR |
12.0420 EUR |
11.9870 EUR |
| 2025-02-24 |
12.7407 EUR |
1,263.6645 DCR |
12.5350 EUR |
12.4400 EUR |
12.8590 EUR |
12.5120 EUR |
| 2025-02-23 |
13.2759 EUR |
2,422.3800 DCR |
13.4790 EUR |
12.7920 EUR |
13.6030 EUR |
12.8080 EUR |
| 2025-02-22 |
12.9777 EUR |
257.8266 DCR |
12.7330 EUR |
12.5490 EUR |
13.3070 EUR |
13.2770 EUR |
| 2025-02-21 |
13.2404 EUR |
2,032.8292 DCR |
13.1690 EUR |
12.5700 EUR |
13.6960 EUR |
12.6200 EUR |
| 2025-02-20 |
12.8501 EUR |
1,443.9304 DCR |
12.9130 EUR |
12.6450 EUR |
13.1630 EUR |
12.9840 EUR |
| 2025-02-19 |
12.7412 EUR |
527.3931 DCR |
12.7680 EUR |
12.5620 EUR |
12.9220 EUR |
12.6840 EUR |
| 2025-02-18 |
12.7943 EUR |
445.6810 DCR |
12.6650 EUR |
12.4520 EUR |
12.9250 EUR |
12.4520 EUR |
| 2025-02-17 |
13.1704 EUR |
235.4774 DCR |
13.1570 EUR |
12.7950 EUR |
13.4680 EUR |
12.8390 EUR |
| 2025-02-16 |
13.4580 EUR |
218.1593 DCR |
13.1460 EUR |
12.9120 EUR |
13.5960 EUR |
13.2260 EUR |
| 2025-02-15 |
13.2637 EUR |
54.7832 DCR |
13.1210 EUR |
12.9180 EUR |
13.3300 EUR |
12.9180 EUR |
| 2025-02-14 |
13.2294 EUR |
3,825.7684 DCR |
13.1380 EUR |
12.8940 EUR |
13.6070 EUR |
13.2940 EUR |
| 2025-02-13 |
13.0829 EUR |
1,894.4674 DCR |
12.9780 EUR |
12.8240 EUR |
13.3150 EUR |
12.8240 EUR |
| 2025-02-12 |
12.4312 EUR |
2,516.3394 DCR |
12.1790 EUR |
11.9810 EUR |
13.2540 EUR |
12.9750 EUR |
| 2025-02-11 |
12.1399 EUR |
5,142.2683 DCR |
12.3140 EUR |
11.9870 EUR |
12.6790 EUR |
12.1420 EUR |
| 2025-02-10 |
12.4444 EUR |
10,994.2171 DCR |
12.2460 EUR |
11.8940 EUR |
13.0000 EUR |
11.9540 EUR |
| 2025-02-09 |
11.6110 EUR |
3,571.2954 DCR |
11.6040 EUR |
11.5240 EUR |
12.0480 EUR |
11.7270 EUR |
| 2025-02-08 |
11.4723 EUR |
6,103.0101 DCR |
10.9080 EUR |
10.8900 EUR |
11.7080 EUR |
11.6380 EUR |
| 2025-02-07 |
10.7115 EUR |
371.2213 DCR |
10.8310 EUR |
10.6670 EUR |
11.0710 EUR |
10.9720 EUR |
| 2025-02-06 |
10.7744 EUR |
1,375.2462 DCR |
10.9320 EUR |
10.4510 EUR |
11.2480 EUR |
10.4980 EUR |
| 2025-02-05 |
10.7352 EUR |
738.0634 DCR |
10.6260 EUR |
10.4840 EUR |
11.0100 EUR |
10.8080 EUR |
| 2025-02-04 |
10.5087 EUR |
2,616.9442 DCR |
10.7060 EUR |
10.1010 EUR |
10.8220 EUR |
10.3840 EUR |
| 2025-02-03 |
9.7910 EUR |
5,200.7693 DCR |
10.1700 EUR |
8.8000 EUR |
10.7980 EUR |
10.7210 EUR |
| 2025-02-02 |
10.9316 EUR |
3,553.4767 DCR |
11.7160 EUR |
10.3860 EUR |
11.7160 EUR |
10.5150 EUR |
| 2025-02-01 |
12.1318 EUR |
455.3276 DCR |
12.2890 EUR |
11.7040 EUR |
12.3700 EUR |
11.7040 EUR |
| 2025-01-31 |
12.3156 EUR |
1,092.8153 DCR |
12.0730 EUR |
12.0730 EUR |
12.6360 EUR |
12.2200 EUR |