Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
6.7420 EUR |
41,563.2900 DOT |
6.6930 EUR |
6.5000 EUR |
6.9810 EUR |
6.6870 EUR |
| 2024-12-21 |
7.0540 EUR |
67,506.0400 DOT |
7.0720 EUR |
6.6000 EUR |
7.5130 EUR |
6.6540 EUR |
| 2024-12-20 |
6.3470 EUR |
75,623.7200 DOT |
6.7010 EUR |
5.8230 EUR |
7.0420 EUR |
7.0240 EUR |
| 2024-12-19 |
7.0800 EUR |
37,516.5800 DOT |
7.4000 EUR |
6.4700 EUR |
7.6370 EUR |
6.7900 EUR |
| 2024-12-18 |
7.7330 EUR |
16,512.9800 DOT |
8.0010 EUR |
7.4000 EUR |
8.3120 EUR |
7.4300 EUR |
| 2024-12-17 |
8.4110 EUR |
19,249.2300 DOT |
8.2380 EUR |
7.9970 EUR |
8.7480 EUR |
7.9970 EUR |
| 2024-12-16 |
8.5290 EUR |
21,981.1100 DOT |
8.5510 EUR |
8.2490 EUR |
8.9770 EUR |
8.4490 EUR |
| 2024-12-15 |
8.3990 EUR |
25,656.1600 DOT |
8.1100 EUR |
7.9670 EUR |
8.8000 EUR |
8.3500 EUR |
| 2024-12-14 |
8.2610 EUR |
21,119.2400 DOT |
8.6700 EUR |
7.9640 EUR |
8.7600 EUR |
8.1390 EUR |
| 2024-12-13 |
8.6060 EUR |
18,201.4400 DOT |
8.6260 EUR |
8.4000 EUR |
8.7830 EUR |
8.6110 EUR |
| 2024-12-12 |
8.7090 EUR |
36,211.0100 DOT |
8.5470 EUR |
8.4050 EUR |
9.1200 EUR |
8.6090 EUR |
| 2024-12-11 |
8.3640 EUR |
32,286.1700 DOT |
7.9100 EUR |
7.5550 EUR |
8.8670 EUR |
8.6310 EUR |
| 2024-12-10 |
7.8640 EUR |
63,799.0200 DOT |
7.9310 EUR |
7.2160 EUR |
8.6260 EUR |
7.9390 EUR |
| 2024-12-09 |
8.3950 EUR |
108,883.7200 DOT |
9.8380 EUR |
7.0570 EUR |
9.9100 EUR |
8.2200 EUR |
| 2024-12-08 |
9.8040 EUR |
29,225.0400 DOT |
10.0950 EUR |
9.6150 EUR |
10.3990 EUR |
9.7960 EUR |
| 2024-12-07 |
10.1000 EUR |
15,276.5700 DOT |
10.1310 EUR |
9.7550 EUR |
10.3950 EUR |
10.0320 EUR |
| 2024-12-06 |
9.9180 EUR |
32,572.2700 DOT |
9.7150 EUR |
9.4690 EUR |
10.3210 EUR |
10.1960 EUR |
| 2024-12-05 |
10.1720 EUR |
63,361.6000 DOT |
9.9630 EUR |
9.4120 EUR |
10.7130 EUR |
10.2000 EUR |
| 2024-12-04 |
10.2550 EUR |
84,932.4900 DOT |
9.3830 EUR |
9.2710 EUR |
11.0670 EUR |
10.2800 EUR |
| 2024-12-03 |
9.3490 EUR |
45,755.0700 DOT |
9.4740 EUR |
8.6200 EUR |
9.8860 EUR |
9.3490 EUR |
| 2024-12-02 |
8.7880 EUR |
48,914.6600 DOT |
8.7450 EUR |
8.0390 EUR |
9.4800 EUR |
9.4800 EUR |
| 2024-12-01 |
8.6940 EUR |
20,637.2500 DOT |
8.5720 EUR |
8.2780 EUR |
8.9420 EUR |
8.7470 EUR |
| 2024-11-30 |
8.4570 EUR |
19,947.1200 DOT |
8.4180 EUR |
8.1630 EUR |
8.7440 EUR |
8.5510 EUR |
| 2024-11-29 |
8.2170 EUR |
15,401.4200 DOT |
8.1520 EUR |
8.0000 EUR |
8.5090 EUR |
8.4330 EUR |
| 2024-11-28 |
7.8450 EUR |
25,548.5200 DOT |
8.0000 EUR |
7.5330 EUR |
8.2670 EUR |
8.1980 EUR |
| 2024-11-27 |
7.9020 EUR |
46,482.9800 DOT |
7.6820 EUR |
7.5220 EUR |
8.1200 EUR |
7.7890 EUR |
| 2024-11-26 |
7.5420 EUR |
39,425.3900 DOT |
7.9060 EUR |
7.1530 EUR |
8.3310 EUR |
7.6950 EUR |
| 2024-11-25 |
8.2890 EUR |
44,203.5200 DOT |
8.3160 EUR |
7.8200 EUR |
8.8770 EUR |
8.2070 EUR |
| 2024-11-24 |
8.8060 EUR |
91,071.3100 DOT |
8.3770 EUR |
7.6100 EUR |
10.0000 EUR |
8.4300 EUR |
| 2024-11-23 |
7.8190 EUR |
89,044.7700 DOT |
6.3540 EUR |
6.1840 EUR |
9.0810 EUR |
8.2230 EUR |
| 2024-11-22 |
5.9590 EUR |
33,658.9400 DOT |
5.6370 EUR |
5.5220 EUR |
6.3490 EUR |
6.2870 EUR |
| 2024-11-21 |
5.4480 EUR |
24,437.9000 DOT |
5.3600 EUR |
5.1000 EUR |
5.6490 EUR |
5.6090 EUR |
| 2024-11-20 |
5.5660 EUR |
42,155.1100 DOT |
5.4640 EUR |
5.2300 EUR |
5.7760 EUR |
5.4540 EUR |
| 2024-11-19 |
5.5040 EUR |
18,672.7600 DOT |
5.6480 EUR |
5.3700 EUR |
5.6930 EUR |
5.4240 EUR |
| 2024-11-18 |
5.4930 EUR |
35,514.5100 DOT |
5.1400 EUR |
5.0710 EUR |
5.7170 EUR |
5.7170 EUR |
| 2024-11-17 |
5.2960 EUR |
35,649.0800 DOT |
5.4900 EUR |
5.0350 EUR |
5.8000 EUR |
5.1000 EUR |
| 2024-11-16 |
5.2330 EUR |
38,216.2500 DOT |
4.8910 EUR |
4.8500 EUR |
5.4840 EUR |
5.4200 EUR |
| 2024-11-15 |
4.7070 EUR |
30,306.1600 DOT |
4.5400 EUR |
4.4310 EUR |
4.8970 EUR |
4.8770 EUR |
| 2024-11-14 |
4.7130 EUR |
20,419.1200 DOT |
4.8010 EUR |
4.5000 EUR |
4.9490 EUR |
4.5000 EUR |
| 2024-11-13 |
4.8540 EUR |
12,950.7800 DOT |
4.9370 EUR |
4.6620 EUR |
5.1230 EUR |
4.7700 EUR |
| 2024-11-12 |
5.1870 EUR |
32,253.7000 DOT |
5.2880 EUR |
4.6100 EUR |
5.4690 EUR |
5.0080 EUR |
| 2024-11-11 |
4.8310 EUR |
21,590.9300 DOT |
4.8740 EUR |
4.6100 EUR |
5.0760 EUR |
5.0760 EUR |
| 2024-11-10 |
4.5310 EUR |
32,951.8500 DOT |
4.3270 EUR |
4.1020 EUR |
5.0830 EUR |
5.0430 EUR |
| 2024-11-09 |
4.1620 EUR |
17,778.2100 DOT |
4.0580 EUR |
3.9970 EUR |
4.2690 EUR |
4.2580 EUR |
| 2024-11-08 |
4.0150 EUR |
27,915.9400 DOT |
3.8910 EUR |
3.8310 EUR |
4.1200 EUR |
4.0390 EUR |
| 2024-11-07 |
3.8070 EUR |
29,890.1700 DOT |
3.8380 EUR |
3.5840 EUR |
3.9100 EUR |
3.8350 EUR |
| 2024-11-06 |
3.7780 EUR |
26,111.6900 DOT |
3.6060 EUR |
3.5940 EUR |
3.8330 EUR |
3.6330 EUR |
| 2024-11-05 |
3.5250 EUR |
19,829.9800 DOT |
3.4560 EUR |
3.4560 EUR |
3.6880 EUR |
3.5380 EUR |
| 2024-11-04 |
3.4700 EUR |
26,831.5700 DOT |
3.4650 EUR |
3.3840 EUR |
3.5610 EUR |
3.4510 EUR |
| 2024-11-03 |
3.4910 EUR |
29,046.7000 DOT |
3.6200 EUR |
3.3900 EUR |
3.6250 EUR |
3.4940 EUR |