Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
5.4580 EUR |
22,259.4400 DOT |
5.6370 EUR |
5.1000 EUR |
5.6530 EUR |
5.6150 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 |
| 2024-11-02 |
3.5900 EUR |
3,761.2500 DOT |
3.6190 EUR |
3.5440 EUR |
3.6560 EUR |
3.6030 EUR |
| 2024-11-01 |
3.6160 EUR |
11,434.5900 DOT |
3.6370 EUR |
3.5470 EUR |
3.6700 EUR |
3.6000 EUR |
| 2024-10-31 |
3.6810 EUR |
13,458.1200 DOT |
3.8690 EUR |
3.5030 EUR |
3.9030 EUR |
3.6220 EUR |
| 2024-10-30 |
3.8330 EUR |
8,124.1800 DOT |
3.8760 EUR |
3.8010 EUR |
3.9050 EUR |
3.8110 EUR |
| 2024-10-29 |
3.8450 EUR |
12,248.5100 DOT |
3.8100 EUR |
3.8090 EUR |
3.9160 EUR |
3.8750 EUR |
| 2024-10-28 |
3.7890 EUR |
21,532.6700 DOT |
3.8160 EUR |
3.7000 EUR |
3.9000 EUR |
3.8170 EUR |
| 2024-10-27 |
3.7580 EUR |
7,342.4000 DOT |
3.7170 EUR |
3.7160 EUR |
3.8190 EUR |
3.8190 EUR |
| 2024-10-26 |
3.7150 EUR |
20,538.0000 DOT |
3.6640 EUR |
3.6510 EUR |
3.7560 EUR |
3.7360 EUR |
| 2024-10-25 |
3.7970 EUR |
8,576.1100 DOT |
3.8850 EUR |
3.7010 EUR |
3.8930 EUR |
3.7620 EUR |
| 2024-10-24 |
3.8790 EUR |
11,993.5600 DOT |
3.9160 EUR |
3.8480 EUR |
3.9370 EUR |
3.8780 EUR |
| 2024-10-23 |
3.9010 EUR |
11,644.7000 DOT |
3.9920 EUR |
3.8200 EUR |
3.9920 EUR |
3.9020 EUR |
| 2024-10-22 |
4.0140 EUR |
5,709.5000 DOT |
4.0160 EUR |
3.9790 EUR |
4.0890 EUR |
3.9860 EUR |
| 2024-10-21 |
4.1150 EUR |
11,302.0000 DOT |
4.2290 EUR |
4.0180 EUR |
4.2310 EUR |
4.0610 EUR |
| 2024-10-20 |
4.1350 EUR |
10,179.6200 DOT |
4.0390 EUR |
3.9590 EUR |
4.2170 EUR |
4.2170 EUR |
| 2024-10-19 |
4.0400 EUR |
17,748.3100 DOT |
3.9730 EUR |
3.9730 EUR |
4.0930 EUR |
4.0720 EUR |
| 2024-10-18 |
3.9160 EUR |
12,319.7400 DOT |
3.9030 EUR |
3.8740 EUR |
3.9510 EUR |
3.9430 EUR |
| 2024-10-17 |
3.8900 EUR |
24,185.1900 DOT |
3.9880 EUR |
3.7810 EUR |
3.9880 EUR |
3.8660 EUR |
| 2024-10-16 |
3.9880 EUR |
8,919.8100 DOT |
4.0210 EUR |
3.9520 EUR |
4.0470 EUR |
3.9740 EUR |
| 2024-10-15 |
4.0440 EUR |
24,185.1700 DOT |
4.0010 EUR |
3.9420 EUR |
4.1400 EUR |
4.0160 EUR |
| 2024-10-14 |
3.9460 EUR |
8,507.1700 DOT |
3.8590 EUR |
3.8590 EUR |
4.0080 EUR |
4.0080 EUR |
| 2024-10-13 |
3.7870 EUR |
6,081.6500 DOT |
3.8240 EUR |
3.7400 EUR |
3.8240 EUR |
3.7880 EUR |
| 2024-10-12 |
3.8360 EUR |
7,140.3100 DOT |
3.8050 EUR |
3.8050 EUR |
3.8850 EUR |
3.8470 EUR |
| 2024-10-11 |
3.7980 EUR |
15,260.5200 DOT |
3.7500 EUR |
3.7430 EUR |
3.8340 EUR |
3.8220 EUR |
| 2024-10-10 |
3.6710 EUR |
23,491.4600 DOT |
3.6940 EUR |
3.5500 EUR |
3.7500 EUR |
3.7010 EUR |
| 2024-10-09 |
3.7180 EUR |
15,582.6300 DOT |
3.7400 EUR |
3.6140 EUR |
3.7780 EUR |
3.6560 EUR |
| 2024-10-08 |
3.7450 EUR |
9,197.4300 DOT |
3.7760 EUR |
3.7100 EUR |
3.7910 EUR |
3.7200 EUR |
| 2024-10-07 |
3.8320 EUR |
8,363.9800 DOT |
3.8760 EUR |
3.7700 EUR |
3.8760 EUR |
3.7940 EUR |
| 2024-10-06 |
3.7710 EUR |
2,325.8100 DOT |
3.7650 EUR |
3.7420 EUR |
3.8080 EUR |
3.8080 EUR |
| 2024-10-05 |
3.8020 EUR |
9,977.6700 DOT |
3.8450 EUR |
3.6150 EUR |
3.8450 EUR |
3.7500 EUR |
| 2024-10-04 |
3.7810 EUR |
32,202.0800 DOT |
3.7370 EUR |
3.7330 EUR |
3.8340 EUR |
3.8280 EUR |