Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
4.2350 EUR |
1,458.6900 DOT |
4.2530 EUR |
4.1930 EUR |
4.2790 EUR |
4.1930 EUR |
| 2022-12-22 |
4.1940 EUR |
869.5800 DOT |
4.2140 EUR |
4.1500 EUR |
4.2170 EUR |
4.1900 EUR |
| 2022-12-21 |
4.2300 EUR |
2,039.5800 DOT |
4.2510 EUR |
4.1940 EUR |
4.2670 EUR |
4.1940 EUR |
| 2022-12-20 |
4.3300 EUR |
1,071.0400 DOT |
4.3230 EUR |
4.3030 EUR |
4.3670 EUR |
4.3300 EUR |
| 2022-12-19 |
4.3140 EUR |
9,673.9500 DOT |
4.3530 EUR |
4.1800 EUR |
4.3900 EUR |
4.2280 EUR |
| 2022-12-18 |
4.3920 EUR |
458.8500 DOT |
4.4200 EUR |
4.3760 EUR |
4.4200 EUR |
4.3890 EUR |
| 2022-12-17 |
4.4190 EUR |
861.8500 DOT |
4.3760 EUR |
4.3390 EUR |
4.4460 EUR |
4.4040 EUR |
| 2022-12-16 |
4.5930 EUR |
2,024.9100 DOT |
4.8700 EUR |
4.3960 EUR |
4.8700 EUR |
4.3960 EUR |
| 2022-12-15 |
4.8660 EUR |
85.2300 DOT |
4.8380 EUR |
4.8380 EUR |
4.8740 EUR |
4.8700 EUR |
| 2022-12-14 |
4.9640 EUR |
357.8500 DOT |
4.9400 EUR |
4.9000 EUR |
5.0060 EUR |
4.9000 EUR |
| 2022-12-13 |
4.9200 EUR |
1,043.8100 DOT |
4.9120 EUR |
4.7500 EUR |
5.0210 EUR |
4.9450 EUR |
| 2022-12-12 |
4.9030 EUR |
1,055.2200 DOT |
4.9230 EUR |
4.8200 EUR |
4.9480 EUR |
4.9480 EUR |
| 2022-12-11 |
4.9950 EUR |
1,609.6600 DOT |
5.0300 EUR |
4.9230 EUR |
5.0430 EUR |
4.9230 EUR |
| 2022-12-10 |
5.0390 EUR |
30.7200 DOT |
5.0420 EUR |
5.0370 EUR |
5.0420 EUR |
5.0410 EUR |
| 2022-12-09 |
5.0500 EUR |
590.2900 DOT |
5.0680 EUR |
5.0250 EUR |
5.1000 EUR |
5.0420 EUR |
| 2022-12-08 |
5.0670 EUR |
364.4500 DOT |
5.0430 EUR |
5.0150 EUR |
5.1270 EUR |
5.1260 EUR |
| 2022-12-07 |
5.0730 EUR |
547.2500 DOT |
5.2280 EUR |
5.0250 EUR |
5.2280 EUR |
5.0250 EUR |
| 2022-12-06 |
5.2200 EUR |
730.1300 DOT |
5.3230 EUR |
5.1880 EUR |
5.3230 EUR |
5.2280 EUR |
| 2022-12-05 |
5.3000 EUR |
928.8900 DOT |
5.4540 EUR |
5.2490 EUR |
5.4730 EUR |
5.4730 EUR |
| 2022-12-04 |
5.3990 EUR |
24.3000 DOT |
5.2620 EUR |
5.2620 EUR |
5.6890 EUR |
5.5740 EUR |
| 2022-12-03 |
5.3200 EUR |
1,806.7600 DOT |
5.3390 EUR |
5.2460 EUR |
5.3450 EUR |
5.2800 EUR |
| 2022-12-02 |
5.3120 EUR |
374.3700 DOT |
5.1600 EUR |
5.1590 EUR |
5.3830 EUR |
5.3380 EUR |
| 2022-12-01 |
5.1600 EUR |
320.8300 DOT |
5.1930 EUR |
5.1260 EUR |
5.2130 EUR |
5.1430 EUR |
| 2022-11-30 |
5.2240 EUR |
797.3400 DOT |
5.2310 EUR |
5.1700 EUR |
5.2700 EUR |
5.2160 EUR |
| 2022-11-29 |
5.0730 EUR |
5,482.5400 DOT |
4.9450 EUR |
4.9340 EUR |
5.1690 EUR |
5.1600 EUR |
| 2022-11-28 |
4.9670 EUR |
3,754.1000 DOT |
5.0860 EUR |
4.9000 EUR |
5.0860 EUR |
4.9850 EUR |
| 2022-11-27 |
5.1520 EUR |
625.3800 DOT |
5.1700 EUR |
5.1000 EUR |
5.2010 EUR |
5.1920 EUR |
| 2022-11-26 |
5.1490 EUR |
110.1200 DOT |
5.0860 EUR |
5.0860 EUR |
5.2180 EUR |
5.0860 EUR |
| 2022-11-25 |
5.2150 EUR |
317.9400 DOT |
5.1500 EUR |
5.0900 EUR |
5.5000 EUR |
5.5000 EUR |
| 2022-11-24 |
5.1930 EUR |
316.2100 DOT |
5.2260 EUR |
5.1730 EUR |
5.2460 EUR |
5.1750 EUR |
| 2022-11-23 |
5.1650 EUR |
1,714.6600 DOT |
5.0980 EUR |
5.0950 EUR |
5.2670 EUR |
5.2050 EUR |
| 2022-11-22 |
5.1010 EUR |
3,497.2100 DOT |
5.0980 EUR |
4.9420 EUR |
5.1690 EUR |
5.1310 EUR |
| 2022-11-21 |
5.1380 EUR |
1,549.0500 DOT |
5.1110 EUR |
5.0000 EUR |
5.2000 EUR |
5.2000 EUR |
| 2022-11-20 |
5.1800 EUR |
2,406.2600 DOT |
5.3960 EUR |
5.1290 EUR |
5.3960 EUR |
5.1290 EUR |
| 2022-11-19 |
5.4080 EUR |
411.8800 DOT |
5.4310 EUR |
5.4000 EUR |
5.4310 EUR |
5.4100 EUR |
| 2022-11-18 |
5.5180 EUR |
1,411.9100 DOT |
5.5420 EUR |
5.4310 EUR |
5.5480 EUR |
5.4310 EUR |
| 2022-11-17 |
5.4780 EUR |
708.1400 DOT |
5.4870 EUR |
5.4350 EUR |
5.5420 EUR |
5.5420 EUR |
| 2022-11-16 |
5.5130 EUR |
654.6700 DOT |
5.7460 EUR |
5.4000 EUR |
5.7730 EUR |
5.4660 EUR |
| 2022-11-15 |
5.7370 EUR |
1,891.7900 DOT |
5.6700 EUR |
5.6480 EUR |
5.7970 EUR |
5.7520 EUR |
| 2022-11-14 |
5.5930 EUR |
3,839.2300 DOT |
5.4000 EUR |
5.3000 EUR |
5.7200 EUR |
5.6760 EUR |
| 2022-11-13 |
5.5240 EUR |
7,608.3900 DOT |
5.6260 EUR |
5.4630 EUR |
5.7060 EUR |
5.4650 EUR |
| 2022-11-12 |
5.5220 EUR |
2,015.3700 DOT |
5.5330 EUR |
5.4750 EUR |
5.5910 EUR |
5.5620 EUR |
| 2022-11-11 |
5.6080 EUR |
2,068.0700 DOT |
5.7000 EUR |
5.3500 EUR |
5.7130 EUR |
5.5500 EUR |
| 2022-11-10 |
5.8480 EUR |
2,471.9800 DOT |
5.3540 EUR |
5.3440 EUR |
6.1290 EUR |
5.9400 EUR |
| 2022-11-09 |
5.9200 EUR |
5,512.5300 DOT |
6.3000 EUR |
5.3780 EUR |
6.4460 EUR |
5.4090 EUR |
| 2022-11-08 |
6.4260 EUR |
7,253.1100 DOT |
7.0000 EUR |
5.9500 EUR |
7.0000 EUR |
6.2260 EUR |
| 2022-11-07 |
7.0710 EUR |
3,788.2900 DOT |
6.8700 EUR |
6.7500 EUR |
7.3750 EUR |
7.0340 EUR |
| 2022-11-06 |
7.0750 EUR |
1,882.3200 DOT |
7.1510 EUR |
6.8710 EUR |
7.1510 EUR |
6.8710 EUR |
| 2022-11-05 |
7.1230 EUR |
1,893.5700 DOT |
7.0690 EUR |
7.0430 EUR |
7.2000 EUR |
7.0430 EUR |
| 2022-11-04 |
6.9240 EUR |
2,474.0900 DOT |
6.5600 EUR |
6.5600 EUR |
7.0860 EUR |
7.0720 EUR |