Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
14.2923 EUR |
81.5465 DCR |
14.2810 EUR |
14.2080 EUR |
14.4250 EUR |
14.2740 EUR |
| 2025-08-26 |
13.9729 EUR |
379.3274 DCR |
13.7670 EUR |
13.7580 EUR |
14.1090 EUR |
14.1090 EUR |
| 2025-08-25 |
14.2044 EUR |
18.8306 DCR |
14.2000 EUR |
13.7580 EUR |
14.2000 EUR |
14.0150 EUR |
| 2025-08-24 |
14.2941 EUR |
511.2688 DCR |
14.4000 EUR |
14.2400 EUR |
14.8350 EUR |
14.3380 EUR |
| 2025-08-23 |
14.4908 EUR |
6.8787 DCR |
14.8350 EUR |
14.4640 EUR |
14.8350 EUR |
14.4730 EUR |
| 2025-08-22 |
14.8186 EUR |
65.6627 DCR |
14.3060 EUR |
14.3060 EUR |
14.9250 EUR |
14.7990 EUR |
| 2025-08-21 |
14.3292 EUR |
5.6781 DCR |
14.5720 EUR |
14.2830 EUR |
14.5720 EUR |
14.2830 EUR |
| 2025-08-20 |
14.6235 EUR |
110.9660 DCR |
14.6240 EUR |
14.3570 EUR |
14.6800 EUR |
14.4760 EUR |
| 2025-08-19 |
14.5297 EUR |
275.8665 DCR |
14.6680 EUR |
14.2920 EUR |
14.6680 EUR |
14.2920 EUR |
| 2025-08-18 |
14.5036 EUR |
31.5605 DCR |
14.3000 EUR |
14.1670 EUR |
14.6640 EUR |
14.6590 EUR |
| 2025-08-17 |
15.1725 EUR |
832.8922 DCR |
15.1000 EUR |
15.0200 EUR |
15.2860 EUR |
15.0200 EUR |
| 2025-08-16 |
14.6713 EUR |
151.0472 DCR |
14.8890 EUR |
14.6090 EUR |
14.8890 EUR |
14.7100 EUR |
| 2025-08-15 |
14.4598 EUR |
357.1074 DCR |
14.8350 EUR |
14.3530 EUR |
14.9400 EUR |
14.4710 EUR |
| 2025-08-14 |
14.9534 EUR |
743.0940 DCR |
15.2710 EUR |
14.2440 EUR |
15.3000 EUR |
14.3780 EUR |
| 2025-08-13 |
15.2913 EUR |
256.3360 DCR |
15.1930 EUR |
15.1930 EUR |
15.4690 EUR |
15.2220 EUR |
| 2025-08-12 |
15.0387 EUR |
7.4788 DCR |
14.9610 EUR |
14.9610 EUR |
15.0890 EUR |
15.0890 EUR |
| 2025-08-11 |
15.0172 EUR |
42.6437 DCR |
15.0150 EUR |
14.6040 EUR |
15.1650 EUR |
15.0060 EUR |
| 2025-08-10 |
14.9638 EUR |
149.7841 DCR |
14.6910 EUR |
14.6910 EUR |
15.0000 EUR |
15.0000 EUR |
| 2025-08-09 |
15.1360 EUR |
415.0188 DCR |
14.8790 EUR |
14.8790 EUR |
15.2500 EUR |
15.0780 EUR |
| 2025-08-08 |
14.7327 EUR |
292.2058 DCR |
14.7020 EUR |
14.5710 EUR |
15.0000 EUR |
15.0000 EUR |
| 2025-08-07 |
14.6383 EUR |
983.6191 DCR |
14.3910 EUR |
14.3820 EUR |
14.7850 EUR |
14.6140 EUR |
| 2025-08-06 |
14.3421 EUR |
9.4381 DCR |
14.3250 EUR |
14.3250 EUR |
14.4880 EUR |
14.4880 EUR |
| 2025-08-05 |
14.2333 EUR |
88.4740 DCR |
14.5510 EUR |
14.1470 EUR |
14.5510 EUR |
14.1470 EUR |
| 2025-08-04 |
14.4983 EUR |
25.8275 DCR |
14.3070 EUR |
14.1620 EUR |
14.6210 EUR |
14.6210 EUR |
| 2025-08-03 |
14.0586 EUR |
105.5745 DCR |
13.6860 EUR |
13.6860 EUR |
14.1120 EUR |
14.0560 EUR |
| 2025-08-02 |
13.6841 EUR |
232.3861 DCR |
13.6400 EUR |
13.4530 EUR |
13.7990 EUR |
13.6630 EUR |
| 2025-08-01 |
13.7200 EUR |
96.2825 DCR |
14.1910 EUR |
13.3520 EUR |
14.1910 EUR |
13.6420 EUR |
| 2025-07-31 |
14.5213 EUR |
205.0174 DCR |
14.5200 EUR |
14.2730 EUR |
14.8350 EUR |
14.4230 EUR |
| 2025-07-30 |
13.8813 EUR |
71.0824 DCR |
13.5230 EUR |
13.5230 EUR |
14.2770 EUR |
14.2770 EUR |
| 2025-07-29 |
13.9921 EUR |
80.3346 DCR |
14.0000 EUR |
13.8220 EUR |
14.3180 EUR |
13.8900 EUR |
| 2025-07-28 |
14.5278 EUR |
240.0180 DCR |
14.9080 EUR |
14.0850 EUR |
15.0830 EUR |
14.0850 EUR |
| 2025-07-27 |
14.7987 EUR |
231.5899 DCR |
14.9110 EUR |
14.5180 EUR |
15.0150 EUR |
14.7220 EUR |
| 2025-07-26 |
14.6433 EUR |
143.9822 DCR |
14.4570 EUR |
14.4500 EUR |
14.7890 EUR |
14.6860 EUR |
| 2025-07-25 |
14.4601 EUR |
316.2461 DCR |
14.1990 EUR |
14.1310 EUR |
14.8490 EUR |
14.8350 EUR |
| 2025-07-24 |
13.6155 EUR |
963.4746 DCR |
13.8000 EUR |
13.5000 EUR |
14.0830 EUR |
13.9340 EUR |
| 2025-07-23 |
14.3105 EUR |
251.7617 DCR |
14.8750 EUR |
13.6760 EUR |
15.0460 EUR |
13.7020 EUR |
| 2025-07-22 |
15.0817 EUR |
430.3888 DCR |
14.5740 EUR |
14.4270 EUR |
14.8620 EUR |
14.7890 EUR |
| 2025-07-21 |
15.1512 EUR |
321.5284 DCR |
15.1140 EUR |
14.9470 EUR |
15.2920 EUR |
15.0580 EUR |
| 2025-07-20 |
15.0175 EUR |
243.8345 DCR |
14.7560 EUR |
14.7560 EUR |
15.2540 EUR |
15.2120 EUR |
| 2025-07-19 |
14.6906 EUR |
1,486.6350 DCR |
14.3340 EUR |
14.1790 EUR |
14.8440 EUR |
14.5260 EUR |
| 2025-07-18 |
14.4920 EUR |
459.4380 DCR |
14.3950 EUR |
14.2180 EUR |
14.6410 EUR |
14.2710 EUR |
| 2025-07-17 |
13.9567 EUR |
519.2454 DCR |
13.9090 EUR |
13.6940 EUR |
14.3130 EUR |
14.1530 EUR |
| 2025-07-16 |
14.0197 EUR |
149.5151 DCR |
14.2700 EUR |
13.8300 EUR |
14.2880 EUR |
13.9210 EUR |
| 2025-07-15 |
13.9397 EUR |
341.9003 DCR |
14.0230 EUR |
13.5190 EUR |
14.0590 EUR |
14.0590 EUR |
| 2025-07-14 |
14.6414 EUR |
570.7448 DCR |
14.6080 EUR |
14.5420 EUR |
14.8740 EUR |
14.5490 EUR |
| 2025-07-13 |
14.4038 EUR |
61.9881 DCR |
14.3690 EUR |
14.2920 EUR |
14.6080 EUR |
14.6080 EUR |
| 2025-07-12 |
14.2683 EUR |
260.1167 DCR |
14.1730 EUR |
14.1720 EUR |
14.5100 EUR |
14.2950 EUR |
| 2025-07-11 |
14.4134 EUR |
413.0427 DCR |
14.3000 EUR |
14.1070 EUR |
14.6080 EUR |
14.3840 EUR |
| 2025-07-10 |
14.0187 EUR |
218.2449 DCR |
13.8820 EUR |
13.8820 EUR |
14.2390 EUR |
14.2390 EUR |
| 2025-07-09 |
13.8401 EUR |
476.4872 DCR |
13.5670 EUR |
13.5660 EUR |
14.0810 EUR |
13.9720 EUR |