Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
10.8743 EUR |
687.8493 DCR |
10.7610 EUR |
10.5400 EUR |
11.1010 EUR |
10.9210 EUR |
| 2025-04-13 |
11.0548 EUR |
2,075.4894 DCR |
11.1630 EUR |
10.4750 EUR |
11.2750 EUR |
10.5280 EUR |
| 2025-04-12 |
11.4319 EUR |
3,056.2274 DCR |
11.3850 EUR |
11.0310 EUR |
12.0600 EUR |
11.1370 EUR |
| 2025-04-11 |
11.5976 EUR |
4,907.5747 DCR |
12.3720 EUR |
11.0660 EUR |
12.4100 EUR |
11.4450 EUR |
| 2025-04-10 |
11.9430 EUR |
7,248.5972 DCR |
11.6930 EUR |
10.9920 EUR |
12.8990 EUR |
12.0540 EUR |
| 2025-04-09 |
11.4350 EUR |
10,721.1224 DCR |
11.4980 EUR |
10.6250 EUR |
12.0430 EUR |
11.6190 EUR |
| 2025-04-08 |
12.3689 EUR |
55,357.7708 DCR |
10.0850 EUR |
10.0850 EUR |
14.8210 EUR |
11.3470 EUR |
| 2025-04-07 |
9.4613 EUR |
2,212.2968 DCR |
10.0980 EUR |
9.1419 EUR |
10.2000 EUR |
10.1750 EUR |
| 2025-04-06 |
10.9742 EUR |
5,374.1728 DCR |
10.6620 EUR |
9.8190 EUR |
11.7700 EUR |
10.0980 EUR |
| 2025-04-05 |
10.5339 EUR |
2,897.1068 DCR |
10.4550 EUR |
10.3070 EUR |
10.6710 EUR |
10.6600 EUR |
| 2025-04-04 |
10.2631 EUR |
1,440.6428 DCR |
10.0360 EUR |
9.8603 EUR |
10.3360 EUR |
10.3280 EUR |
| 2025-04-03 |
9.8817 EUR |
879.4115 DCR |
10.1200 EUR |
9.4724 EUR |
10.2180 EUR |
9.9155 EUR |
| 2025-04-02 |
10.2252 EUR |
750.6332 DCR |
10.4450 EUR |
9.8100 EUR |
10.5590 EUR |
9.8100 EUR |
| 2025-04-01 |
10.6546 EUR |
483.7113 DCR |
10.5160 EUR |
10.4790 EUR |
10.7910 EUR |
10.5760 EUR |
| 2025-03-31 |
10.3730 EUR |
316.7926 DCR |
10.2260 EUR |
10.1970 EUR |
10.4490 EUR |
10.3470 EUR |
| 2025-03-30 |
10.1324 EUR |
186.0887 DCR |
10.2090 EUR |
10.2090 EUR |
10.5930 EUR |
10.3960 EUR |
| 2025-03-29 |
10.1964 EUR |
4,865.2868 DCR |
10.5700 EUR |
9.9369 EUR |
10.6890 EUR |
10.0610 EUR |
| 2025-03-28 |
11.0061 EUR |
2,566.7335 DCR |
11.3510 EUR |
10.3820 EUR |
11.3510 EUR |
10.4680 EUR |
| 2025-03-27 |
11.6046 EUR |
107.3333 DCR |
11.6860 EUR |
11.3680 EUR |
11.7150 EUR |
11.3680 EUR |
| 2025-03-26 |
11.5907 EUR |
493.5467 DCR |
11.6660 EUR |
11.4170 EUR |
11.8450 EUR |
11.6030 EUR |
| 2025-03-25 |
11.5823 EUR |
227.2572 DCR |
11.6950 EUR |
11.4030 EUR |
11.7210 EUR |
11.5320 EUR |
| 2025-03-24 |
11.6047 EUR |
344.6860 DCR |
11.2470 EUR |
11.2470 EUR |
11.7320 EUR |
11.6850 EUR |
| 2025-03-23 |
11.1208 EUR |
15.9601 DCR |
11.1970 EUR |
11.0100 EUR |
11.1970 EUR |
11.0690 EUR |
| 2025-03-22 |
11.0837 EUR |
161.3150 DCR |
11.0590 EUR |
10.9670 EUR |
11.2650 EUR |
11.1030 EUR |
| 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 |