Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
13.3404 EUR |
428.4133 DCR |
13.5440 EUR |
13.2490 EUR |
13.6720 EUR |
13.5480 EUR |
| 2025-07-07 |
13.4824 EUR |
2,195.1186 DCR |
13.4660 EUR |
13.2210 EUR |
13.9620 EUR |
13.3690 EUR |
| 2025-07-06 |
13.3026 EUR |
11.8270 DCR |
13.1750 EUR |
13.1750 EUR |
13.1760 EUR |
13.1760 EUR |
| 2025-07-05 |
13.3451 EUR |
80.6677 DCR |
13.3090 EUR |
13.2110 EUR |
13.4750 EUR |
13.3450 EUR |
| 2025-07-04 |
13.3943 EUR |
37.7155 DCR |
13.5000 EUR |
13.2740 EUR |
13.6550 EUR |
13.2740 EUR |
| 2025-07-03 |
13.3335 EUR |
243.1238 DCR |
13.2610 EUR |
13.2600 EUR |
13.4000 EUR |
13.3960 EUR |
| 2025-07-02 |
12.6965 EUR |
372.2528 DCR |
12.5680 EUR |
12.4220 EUR |
13.3580 EUR |
13.2800 EUR |
| 2025-07-01 |
12.6645 EUR |
83.6252 DCR |
12.7430 EUR |
12.3670 EUR |
12.7820 EUR |
12.3670 EUR |
| 2025-06-30 |
12.3831 EUR |
27.9832 DCR |
12.5020 EUR |
12.3430 EUR |
12.6630 EUR |
12.6630 EUR |
| 2025-06-29 |
12.5722 EUR |
58.0409 DCR |
12.4350 EUR |
12.4350 EUR |
12.6430 EUR |
12.4360 EUR |
| 2025-06-28 |
12.4108 EUR |
10.4244 DCR |
12.4350 EUR |
12.4350 EUR |
12.5880 EUR |
12.5880 EUR |
| 2025-06-27 |
12.3864 EUR |
81.3489 DCR |
12.2680 EUR |
12.2680 EUR |
12.4700 EUR |
12.3900 EUR |
| 2025-06-26 |
12.2252 EUR |
88.8602 DCR |
12.4420 EUR |
12.0520 EUR |
12.5340 EUR |
12.0520 EUR |
| 2025-06-25 |
12.4954 EUR |
43.8895 DCR |
12.5540 EUR |
12.4690 EUR |
12.5910 EUR |
12.5260 EUR |
| 2025-06-24 |
12.2304 EUR |
73.2449 DCR |
12.6140 EUR |
11.5000 EUR |
12.6150 EUR |
12.3400 EUR |
| 2025-06-23 |
11.9835 EUR |
405.1134 DCR |
11.8560 EUR |
11.8560 EUR |
12.2170 EUR |
12.1410 EUR |
| 2025-06-22 |
11.9904 EUR |
2,564.9893 DCR |
11.9960 EUR |
11.6660 EUR |
12.1880 EUR |
11.6820 EUR |
| 2025-06-21 |
12.4206 EUR |
145.5302 DCR |
12.1770 EUR |
12.1650 EUR |
12.5550 EUR |
12.1650 EUR |
| 2025-06-20 |
12.6276 EUR |
567.9914 DCR |
12.1500 EUR |
12.0980 EUR |
12.8440 EUR |
12.5300 EUR |
| 2025-06-19 |
12.4275 EUR |
155.2625 DCR |
12.6450 EUR |
12.1950 EUR |
12.6450 EUR |
12.2450 EUR |
| 2025-06-18 |
12.3925 EUR |
44.0685 DCR |
12.5560 EUR |
12.0070 EUR |
12.6160 EUR |
12.0360 EUR |
| 2025-06-17 |
13.1278 EUR |
209.1179 DCR |
12.9650 EUR |
12.6630 EUR |
13.2870 EUR |
12.6630 EUR |
| 2025-06-16 |
13.1724 EUR |
83.8337 DCR |
13.1910 EUR |
13.1330 EUR |
13.2980 EUR |
13.2490 EUR |
| 2025-06-15 |
12.9970 EUR |
65.8773 DCR |
13.1980 EUR |
12.8710 EUR |
13.2220 EUR |
12.9060 EUR |
| 2025-06-14 |
13.1709 EUR |
401.9230 DCR |
13.0000 EUR |
12.9400 EUR |
13.2810 EUR |
13.1610 EUR |
| 2025-06-13 |
12.7263 EUR |
42.9985 DCR |
12.5300 EUR |
12.1690 EUR |
12.5470 EUR |
12.4030 EUR |
| 2025-06-12 |
12.9152 EUR |
79.2771 DCR |
13.0560 EUR |
12.7540 EUR |
13.0560 EUR |
12.8480 EUR |
| 2025-06-11 |
13.3027 EUR |
110.0070 DCR |
13.4860 EUR |
12.9970 EUR |
13.6790 EUR |
13.2430 EUR |
| 2025-06-10 |
13.4394 EUR |
122.9415 DCR |
13.4380 EUR |
13.4380 EUR |
13.6040 EUR |
13.5670 EUR |
| 2025-06-09 |
13.1996 EUR |
680.7746 DCR |
13.2590 EUR |
13.1130 EUR |
13.5000 EUR |
13.2590 EUR |
| 2025-06-08 |
13.3396 EUR |
156.6605 DCR |
13.3210 EUR |
13.1900 EUR |
13.5850 EUR |
13.5620 EUR |
| 2025-06-07 |
13.3502 EUR |
91.4345 DCR |
13.3230 EUR |
13.2390 EUR |
13.4820 EUR |
13.4060 EUR |
| 2025-06-06 |
13.0517 EUR |
231.2254 DCR |
12.8610 EUR |
12.8610 EUR |
13.4070 EUR |
12.9900 EUR |
| 2025-06-05 |
12.9672 EUR |
358.4968 DCR |
13.1770 EUR |
12.3890 EUR |
13.3000 EUR |
12.4970 EUR |
| 2025-06-04 |
13.0917 EUR |
744.1888 DCR |
13.4520 EUR |
12.8680 EUR |
13.4520 EUR |
13.0000 EUR |
| 2025-06-03 |
13.4953 EUR |
294.0993 DCR |
13.7730 EUR |
13.3180 EUR |
13.7730 EUR |
13.3180 EUR |
| 2025-06-02 |
13.8038 EUR |
4,328.7925 DCR |
13.5000 EUR |
13.5000 EUR |
14.1020 EUR |
13.8360 EUR |
| 2025-06-01 |
13.2916 EUR |
173.9628 DCR |
12.8320 EUR |
11.8990 EUR |
13.3660 EUR |
13.3470 EUR |
| 2025-05-31 |
12.5061 EUR |
246.0034 DCR |
12.7110 EUR |
12.3840 EUR |
12.7510 EUR |
12.6840 EUR |