Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
4.9080 EUR |
922.3800 DOT |
4.8880 EUR |
4.8880 EUR |
4.9320 EUR |
4.9020 EUR |
| 2023-05-21 |
4.9290 EUR |
108.0900 DOT |
4.9290 EUR |
4.9100 EUR |
4.9350 EUR |
4.9100 EUR |
| 2023-05-20 |
5.0210 EUR |
240.9900 DOT |
5.0000 EUR |
5.0000 EUR |
5.0280 EUR |
5.0280 EUR |
| 2023-05-19 |
4.9450 EUR |
666.8900 DOT |
4.9950 EUR |
4.9350 EUR |
4.9950 EUR |
4.9500 EUR |
| 2023-05-18 |
4.9290 EUR |
1,565.0400 DOT |
5.0130 EUR |
4.8970 EUR |
5.0300 EUR |
4.9770 EUR |
| 2023-05-17 |
4.9720 EUR |
1,823.7200 DOT |
4.9290 EUR |
4.8570 EUR |
5.0100 EUR |
5.0100 EUR |
| 2023-05-16 |
4.8600 EUR |
1,639.8200 DOT |
4.8500 EUR |
4.8460 EUR |
4.8760 EUR |
4.8760 EUR |
| 2023-05-15 |
4.9590 EUR |
271.7400 DOT |
4.8800 EUR |
4.8800 EUR |
4.9710 EUR |
4.9430 EUR |
| 2023-05-14 |
4.9480 EUR |
388.2400 DOT |
4.9500 EUR |
4.9400 EUR |
4.9910 EUR |
4.9910 EUR |
| 2023-05-13 |
4.9410 EUR |
1,383.7200 DOT |
4.9440 EUR |
4.9100 EUR |
4.9640 EUR |
4.9100 EUR |
| 2023-05-12 |
4.8000 EUR |
2,309.7900 DOT |
4.7500 EUR |
4.7440 EUR |
4.8500 EUR |
4.7960 EUR |
| 2023-05-11 |
4.9070 EUR |
820.2900 DOT |
4.9430 EUR |
4.8000 EUR |
4.9560 EUR |
4.8380 EUR |
| 2023-05-10 |
4.9460 EUR |
1,683.3000 DOT |
4.8670 EUR |
4.8000 EUR |
4.9900 EUR |
4.9440 EUR |
| 2023-05-09 |
4.8690 EUR |
174.6200 DOT |
4.8860 EUR |
4.8410 EUR |
4.8950 EUR |
4.8410 EUR |
| 2023-05-08 |
4.9130 EUR |
2,264.1500 DOT |
5.1010 EUR |
4.7460 EUR |
5.1010 EUR |
4.8150 EUR |
| 2023-05-07 |
5.1150 EUR |
7,028.0400 DOT |
5.1130 EUR |
5.1010 EUR |
5.1680 EUR |
5.1660 EUR |
| 2023-05-06 |
5.1120 EUR |
10,153.8100 DOT |
5.2360 EUR |
5.0780 EUR |
5.2410 EUR |
5.1220 EUR |
| 2023-05-05 |
5.2720 EUR |
424.4700 DOT |
5.2030 EUR |
5.2030 EUR |
5.3370 EUR |
5.3200 EUR |
| 2023-05-04 |
5.1350 EUR |
1,078.1300 DOT |
5.2260 EUR |
5.1110 EUR |
5.2260 EUR |
5.1300 EUR |
| 2023-05-03 |
5.0930 EUR |
1,249.7100 DOT |
5.1630 EUR |
5.0650 EUR |
5.1630 EUR |
5.0780 EUR |
| 2023-05-02 |
5.2030 EUR |
1,736.1500 DOT |
5.1300 EUR |
5.1300 EUR |
5.2340 EUR |
5.1940 EUR |
| 2023-05-01 |
5.2090 EUR |
275.4400 DOT |
5.2270 EUR |
5.1280 EUR |
5.3180 EUR |
5.1280 EUR |
| 2023-04-30 |
5.4170 EUR |
753.0300 DOT |
5.4910 EUR |
5.3180 EUR |
5.5020 EUR |
5.3640 EUR |
| 2023-04-29 |
5.4480 EUR |
1,082.3100 DOT |
5.4260 EUR |
5.4000 EUR |
5.4500 EUR |
5.4000 EUR |
| 2023-04-28 |
5.3630 EUR |
456.3400 DOT |
5.3770 EUR |
5.3180 EUR |
5.4040 EUR |
5.3800 EUR |
| 2023-04-27 |
5.4140 EUR |
846.0800 DOT |
5.3400 EUR |
5.3400 EUR |
5.4290 EUR |
5.4130 EUR |
| 2023-04-26 |
5.3090 EUR |
891.4300 DOT |
5.4930 EUR |
5.1000 EUR |
5.6020 EUR |
5.2270 EUR |
| 2023-04-25 |
5.2930 EUR |
115.2800 DOT |
5.3130 EUR |
5.2770 EUR |
5.4430 EUR |
5.4430 EUR |
| 2023-04-24 |
5.3550 EUR |
1,423.1100 DOT |
5.4660 EUR |
5.2910 EUR |
5.4660 EUR |
5.3450 EUR |
| 2023-04-23 |
5.3720 EUR |
811.3600 DOT |
5.4210 EUR |
5.2950 EUR |
5.4470 EUR |
5.3000 EUR |
| 2023-04-22 |
5.3850 EUR |
373.4400 DOT |
5.3000 EUR |
5.3000 EUR |
5.4340 EUR |
5.4290 EUR |
| 2023-04-21 |
5.4270 EUR |
1,806.1200 DOT |
5.5820 EUR |
5.2650 EUR |
5.5840 EUR |
5.3070 EUR |
| 2023-04-20 |
5.7270 EUR |
3,461.3900 DOT |
5.8440 EUR |
5.5500 EUR |
5.8440 EUR |
5.5820 EUR |
| 2023-04-19 |
5.9450 EUR |
3,644.5100 DOT |
6.2500 EUR |
5.8400 EUR |
6.2500 EUR |
5.8750 EUR |
| 2023-04-18 |
6.2790 EUR |
2,449.3000 DOT |
6.1300 EUR |
6.1300 EUR |
6.3440 EUR |
6.2770 EUR |
| 2023-04-17 |
6.1060 EUR |
1,347.1600 DOT |
6.1310 EUR |
6.0630 EUR |
6.1560 EUR |
6.1550 EUR |
| 2023-04-16 |
6.1600 EUR |
2,315.0800 DOT |
6.1460 EUR |
6.1110 EUR |
6.2560 EUR |
6.2080 EUR |
| 2023-04-15 |
6.1700 EUR |
1,105.1700 DOT |
6.0930 EUR |
6.0730 EUR |
6.2150 EUR |
6.1750 EUR |
| 2023-04-14 |
6.0670 EUR |
2,777.5300 DOT |
6.1330 EUR |
5.9890 EUR |
6.1740 EUR |
6.1200 EUR |
| 2023-04-13 |
5.9570 EUR |
4,052.1600 DOT |
5.8020 EUR |
5.8000 EUR |
5.9930 EUR |
5.9870 EUR |
| 2023-04-12 |
5.8010 EUR |
755.5300 DOT |
5.8680 EUR |
5.7380 EUR |
5.8680 EUR |
5.8130 EUR |
| 2023-04-11 |
5.8780 EUR |
1,789.1500 DOT |
5.8050 EUR |
5.8050 EUR |
5.9180 EUR |
5.9000 EUR |
| 2023-04-10 |
5.7120 EUR |
391.4100 DOT |
5.6440 EUR |
5.6440 EUR |
5.7960 EUR |
5.7870 EUR |
| 2023-04-09 |
5.6930 EUR |
742.7600 DOT |
5.6270 EUR |
5.6180 EUR |
5.7150 EUR |
5.6900 EUR |
| 2023-04-08 |
5.6840 EUR |
833.7600 DOT |
5.6690 EUR |
5.6320 EUR |
5.7110 EUR |
5.6320 EUR |
| 2023-04-07 |
5.6930 EUR |
421.6500 DOT |
5.7000 EUR |
5.6310 EUR |
5.7200 EUR |
5.6590 EUR |
| 2023-04-06 |
5.7790 EUR |
2,026.8300 DOT |
5.8500 EUR |
5.7580 EUR |
5.8500 EUR |
5.7750 EUR |
| 2023-04-05 |
5.9310 EUR |
144.3900 DOT |
5.9190 EUR |
5.8000 EUR |
5.9930 EUR |
5.8420 EUR |
| 2023-04-04 |
5.8890 EUR |
1,429.8100 DOT |
5.8850 EUR |
5.8830 EUR |
5.9360 EUR |
5.8830 EUR |
| 2023-04-03 |
5.8130 EUR |
871.5600 DOT |
5.7000 EUR |
5.6620 EUR |
5.9630 EUR |
5.6620 EUR |