Identifier on Bitvavo: DCR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-30 |
12.1125 EUR |
637.1586 DCR |
11.6240 EUR |
11.5440 EUR |
12.2130 EUR |
11.9930 EUR |
| 2025-01-29 |
11.3964 EUR |
202.1386 DCR |
11.1320 EUR |
11.1320 EUR |
11.7120 EUR |
11.4010 EUR |
| 2025-01-28 |
11.5161 EUR |
1,413.6312 DCR |
11.7200 EUR |
11.0570 EUR |
11.9280 EUR |
11.1490 EUR |
| 2025-01-27 |
11.2409 EUR |
1,304.8958 DCR |
11.6870 EUR |
10.7990 EUR |
11.6870 EUR |
11.2990 EUR |
| 2025-01-26 |
12.2148 EUR |
2,228.2382 DCR |
11.8820 EUR |
11.8820 EUR |
12.3890 EUR |
12.2440 EUR |
| 2025-01-25 |
11.8628 EUR |
550.2113 DCR |
11.8150 EUR |
11.6760 EUR |
12.1190 EUR |
11.9630 EUR |
| 2025-01-24 |
12.1829 EUR |
1,070.4487 DCR |
12.0910 EUR |
11.9310 EUR |
12.5030 EUR |
11.9950 EUR |
| 2025-01-23 |
12.2322 EUR |
362.7668 DCR |
12.4000 EUR |
11.9990 EUR |
12.5180 EUR |
12.0940 EUR |
| 2025-01-22 |
12.7632 EUR |
6,741.1349 DCR |
12.5590 EUR |
12.4810 EUR |
12.9570 EUR |
12.6030 EUR |
| 2025-01-21 |
12.4840 EUR |
2,348.3482 DCR |
12.1740 EUR |
11.8520 EUR |
12.9690 EUR |
12.6950 EUR |
| 2025-01-20 |
12.5218 EUR |
2,191.3028 DCR |
12.3850 EUR |
12.0270 EUR |
13.1450 EUR |
12.2350 EUR |
| 2025-01-19 |
13.5011 EUR |
2,884.9003 DCR |
14.1100 EUR |
12.7400 EUR |
14.1430 EUR |
12.8490 EUR |
| 2025-01-18 |
14.6994 EUR |
779.4201 DCR |
14.9530 EUR |
13.9000 EUR |
15.0750 EUR |
13.9000 EUR |
| 2025-01-17 |
14.7138 EUR |
1,450.8179 DCR |
14.1450 EUR |
14.1450 EUR |
15.0460 EUR |
14.9920 EUR |
| 2025-01-16 |
14.1397 EUR |
1,189.5279 DCR |
14.0100 EUR |
13.8630 EUR |
14.3660 EUR |
14.2670 EUR |
| 2025-01-15 |
13.7921 EUR |
2,247.8128 DCR |
13.4450 EUR |
13.0130 EUR |
14.0970 EUR |
14.0950 EUR |
| 2025-01-14 |
13.3010 EUR |
1,191.6439 DCR |
12.9700 EUR |
12.9700 EUR |
13.3990 EUR |
13.2520 EUR |
| 2025-01-13 |
12.4961 EUR |
3,787.0890 DCR |
14.1000 EUR |
12.1270 EUR |
14.1000 EUR |
12.8470 EUR |
| 2025-01-12 |
13.4724 EUR |
1,044.4542 DCR |
13.4900 EUR |
13.3080 EUR |
14.0320 EUR |
13.9070 EUR |
| 2025-01-11 |
13.7358 EUR |
466.7075 DCR |
13.8930 EUR |
13.5470 EUR |
13.9950 EUR |
13.5630 EUR |
| 2025-01-10 |
13.8183 EUR |
1,592.1685 DCR |
13.6900 EUR |
13.5650 EUR |
14.0650 EUR |
13.9790 EUR |
| 2025-01-09 |
13.6363 EUR |
3,099.0951 DCR |
13.8630 EUR |
13.4900 EUR |
14.0660 EUR |
13.8800 EUR |
| 2025-01-08 |
14.1252 EUR |
1,643.8170 DCR |
14.3380 EUR |
13.3800 EUR |
14.5420 EUR |
13.7710 EUR |
| 2025-01-07 |
15.0815 EUR |
1,181.3242 DCR |
15.9120 EUR |
14.3380 EUR |
15.9120 EUR |
14.3750 EUR |
| 2025-01-06 |
15.7910 EUR |
1,353.8020 DCR |
15.8630 EUR |
15.5530 EUR |
16.2500 EUR |
15.7880 EUR |
| 2025-01-05 |
15.8738 EUR |
591.8421 DCR |
15.7980 EUR |
15.7080 EUR |
16.0360 EUR |
15.9800 EUR |
| 2025-01-04 |
15.9765 EUR |
843.5045 DCR |
16.0610 EUR |
15.5980 EUR |
16.2350 EUR |
15.9140 EUR |
| 2025-01-03 |
15.3542 EUR |
1,552.6168 DCR |
15.1300 EUR |
14.9620 EUR |
16.1450 EUR |
15.9400 EUR |
| 2025-01-02 |
14.9081 EUR |
2,865.6565 DCR |
14.7400 EUR |
14.3940 EUR |
15.3910 EUR |
15.0220 EUR |
| 2025-01-01 |
14.3089 EUR |
1,481.8202 DCR |
14.8100 EUR |
13.8290 EUR |
14.8750 EUR |
14.7070 EUR |
| 2024-12-31 |
15.0726 EUR |
739.4522 DCR |
14.7190 EUR |
14.5660 EUR |
15.5700 EUR |
14.9740 EUR |
| 2024-12-30 |
15.0382 EUR |
2,507.9726 DCR |
15.7140 EUR |
14.4500 EUR |
16.0020 EUR |
15.2640 EUR |
| 2024-12-29 |
16.2696 EUR |
1,789.0244 DCR |
16.2030 EUR |
15.7170 EUR |
16.7650 EUR |
15.9170 EUR |
| 2024-12-28 |
15.7441 EUR |
1,174.1543 DCR |
15.1880 EUR |
15.1000 EUR |
16.2850 EUR |
16.2850 EUR |
| 2024-12-27 |
15.5340 EUR |
5,140.0923 DCR |
16.0980 EUR |
15.0110 EUR |
16.7630 EUR |
15.4340 EUR |
| 2024-12-26 |
16.5441 EUR |
587.0070 DCR |
17.5320 EUR |
16.0280 EUR |
17.5320 EUR |
16.0800 EUR |
| 2024-12-25 |
17.5428 EUR |
691.4014 DCR |
17.4030 EUR |
17.2140 EUR |
17.8000 EUR |
17.4930 EUR |
| 2024-12-24 |
17.2875 EUR |
2,881.6652 DCR |
16.3450 EUR |
16.2900 EUR |
17.7390 EUR |
17.4580 EUR |
| 2024-12-23 |
15.5405 EUR |
1,080.9514 DCR |
15.0290 EUR |
14.9250 EUR |
16.0510 EUR |
15.8000 EUR |
| 2024-12-22 |
15.6258 EUR |
1,440.7464 DCR |
15.7600 EUR |
15.0340 EUR |
16.2220 EUR |
15.5390 EUR |