Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
6.5780 EUR |
205.8100 DOT |
6.5640 EUR |
6.5000 EUR |
6.6080 EUR |
6.5000 EUR |
| 2022-11-02 |
6.4630 EUR |
952.7300 DOT |
6.5070 EUR |
6.2990 EUR |
6.5380 EUR |
6.3440 EUR |
| 2022-11-01 |
6.6830 EUR |
1,611.2300 DOT |
6.6970 EUR |
6.5670 EUR |
6.7360 EUR |
6.5750 EUR |
| 2022-10-31 |
6.7370 EUR |
1,916.1400 DOT |
6.6930 EUR |
6.6930 EUR |
6.8300 EUR |
6.7040 EUR |
| 2022-10-30 |
6.6700 EUR |
984.9400 DOT |
6.6460 EUR |
6.5430 EUR |
6.7240 EUR |
6.5430 EUR |
| 2022-10-29 |
6.6390 EUR |
1,516.8700 DOT |
6.6000 EUR |
6.5190 EUR |
6.7380 EUR |
6.6470 EUR |
| 2022-10-28 |
6.4940 EUR |
2,294.8500 DOT |
6.3000 EUR |
6.3000 EUR |
6.6000 EUR |
6.5600 EUR |
| 2022-10-27 |
6.4690 EUR |
431.3800 DOT |
6.5000 EUR |
6.3590 EUR |
6.5200 EUR |
6.3590 EUR |
| 2022-10-26 |
6.5150 EUR |
227.5300 DOT |
6.5100 EUR |
6.4610 EUR |
6.5420 EUR |
6.4610 EUR |
| 2022-10-25 |
6.2250 EUR |
3,960.6600 DOT |
6.0000 EUR |
6.0000 EUR |
6.5990 EUR |
6.4510 EUR |
| 2022-10-24 |
6.1660 EUR |
8,001.9300 DOT |
6.0460 EUR |
5.9140 EUR |
6.4500 EUR |
6.0000 EUR |
| 2022-10-23 |
5.9270 EUR |
742.6900 DOT |
5.9280 EUR |
5.8820 EUR |
6.0310 EUR |
5.9920 EUR |
| 2022-10-22 |
6.2200 EUR |
4,199.3100 DOT |
5.9480 EUR |
5.8890 EUR |
6.6000 EUR |
5.9320 EUR |
| 2022-10-21 |
5.9420 EUR |
2,476.0300 DOT |
6.0030 EUR |
5.9000 EUR |
6.0030 EUR |
5.9290 EUR |
| 2022-10-20 |
6.1780 EUR |
4,062.4900 DOT |
6.3850 EUR |
6.0000 EUR |
6.3850 EUR |
6.0220 EUR |
| 2022-10-19 |
6.2670 EUR |
1,946.4500 DOT |
6.1930 EUR |
6.1770 EUR |
6.3800 EUR |
6.3800 EUR |
| 2022-10-18 |
6.2610 EUR |
1,934.8500 DOT |
6.3680 EUR |
6.1940 EUR |
6.3680 EUR |
6.2340 EUR |
| 2022-10-17 |
6.3390 EUR |
1,541.9200 DOT |
6.3360 EUR |
6.3010 EUR |
6.3670 EUR |
6.3140 EUR |
| 2022-10-16 |
6.3230 EUR |
143.1500 DOT |
6.2550 EUR |
6.2550 EUR |
6.3820 EUR |
6.3640 EUR |
| 2022-10-15 |
6.2360 EUR |
620.5900 DOT |
6.2380 EUR |
6.2110 EUR |
6.2470 EUR |
6.2310 EUR |