Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
3.8980 EUR |
4,707.2400 DOT |
3.9650 EUR |
3.8470 EUR |
3.9730 EUR |
3.9230 EUR |
| 2024-08-15 |
3.9740 EUR |
3,897.4700 DOT |
4.0010 EUR |
3.8700 EUR |
4.0810 EUR |
3.8920 EUR |
| 2024-08-14 |
4.0050 EUR |
13,969.6800 DOT |
4.1300 EUR |
3.9700 EUR |
4.1300 EUR |
3.9730 EUR |
| 2024-08-13 |
4.1300 EUR |
13,566.7500 DOT |
4.1410 EUR |
4.0390 EUR |
4.1900 EUR |
4.1440 EUR |
| 2024-08-12 |
4.1990 EUR |
7,141.1900 DOT |
4.1240 EUR |
4.1000 EUR |
4.3000 EUR |
4.1470 EUR |
| 2024-08-11 |
4.2550 EUR |
4,380.8100 DOT |
4.3900 EUR |
4.1550 EUR |
4.3970 EUR |
4.1550 EUR |
| 2024-08-10 |
4.3600 EUR |
4,442.6100 DOT |
4.3730 EUR |
4.3460 EUR |
4.3840 EUR |
4.3770 EUR |
| 2024-08-09 |
4.4060 EUR |
5,017.3200 DOT |
4.5030 EUR |
4.3380 EUR |
4.5030 EUR |
4.3790 EUR |
| 2024-08-08 |
4.3490 EUR |
15,273.3400 DOT |
4.2200 EUR |
4.1920 EUR |
4.4890 EUR |
4.4540 EUR |
| 2024-08-07 |
4.1870 EUR |
23,703.6700 DOT |
4.1400 EUR |
4.0970 EUR |
4.2600 EUR |
4.2130 EUR |
| 2024-08-06 |
4.0530 EUR |
44,816.7300 DOT |
3.8810 EUR |
3.8810 EUR |
4.2180 EUR |
4.1100 EUR |
| 2024-08-05 |
3.6790 EUR |
63,315.4700 DOT |
4.2750 EUR |
3.3870 EUR |
4.2750 EUR |
3.8790 EUR |
| 2024-08-04 |
4.3040 EUR |
15,620.0400 DOT |
4.6230 EUR |
4.2000 EUR |
4.7470 EUR |
4.3810 EUR |
| 2024-08-03 |
4.7240 EUR |
8,387.1000 DOT |
4.7000 EUR |
4.4890 EUR |
4.9630 EUR |
4.6160 EUR |
| 2024-08-02 |
4.7080 EUR |
17,961.5600 DOT |
4.8700 EUR |
4.5770 EUR |
5.1040 EUR |
4.6790 EUR |
| 2024-08-01 |
4.8570 EUR |
27,944.2900 DOT |
5.0070 EUR |
4.6860 EUR |
5.0070 EUR |
4.9430 EUR |
| 2024-07-31 |
5.0300 EUR |
24,938.1400 DOT |
5.1080 EUR |
4.9550 EUR |
5.1300 EUR |
4.9970 EUR |
| 2024-07-30 |
5.1790 EUR |
21,682.4700 DOT |
5.2650 EUR |
5.0820 EUR |
5.2810 EUR |
5.1060 EUR |
| 2024-07-29 |
5.3230 EUR |
15,004.0000 DOT |
5.2900 EUR |
5.2000 EUR |
5.4080 EUR |
5.2000 EUR |
| 2024-07-28 |
5.2660 EUR |
7,186.1600 DOT |
5.3090 EUR |
5.2240 EUR |
5.3110 EUR |
5.2640 EUR |
| 2024-07-27 |
5.4000 EUR |
8,678.1000 DOT |
5.3710 EUR |
5.3250 EUR |
5.4660 EUR |
5.3920 EUR |
| 2024-07-26 |
5.3700 EUR |
13,571.2800 DOT |
5.3190 EUR |
5.3190 EUR |
5.4280 EUR |
5.3940 EUR |
| 2024-07-25 |
5.2680 EUR |
7,539.9700 DOT |
5.3010 EUR |
5.1620 EUR |
5.4460 EUR |
5.2850 EUR |
| 2024-07-24 |
5.4550 EUR |
12,032.3500 DOT |
5.4730 EUR |
5.2450 EUR |
5.5640 EUR |
5.2450 EUR |
| 2024-07-23 |
5.4690 EUR |
37,402.1300 DOT |
5.6190 EUR |
5.3600 EUR |
5.6820 EUR |
5.4730 EUR |
| 2024-07-22 |
5.7510 EUR |
15,499.0000 DOT |
5.9250 EUR |
5.6000 EUR |
5.9490 EUR |
5.6000 EUR |
| 2024-07-21 |
5.7510 EUR |
9,032.1100 DOT |
5.8180 EUR |
5.6330 EUR |
5.9340 EUR |
5.8790 EUR |
| 2024-07-20 |
5.8230 EUR |
5,820.9200 DOT |
5.8140 EUR |
5.7400 EUR |
5.8940 EUR |
5.8120 EUR |
| 2024-07-19 |
5.6840 EUR |
20,344.8600 DOT |
5.5300 EUR |
5.5300 EUR |
5.9330 EUR |
5.8210 EUR |
| 2024-07-18 |
5.6540 EUR |
7,899.3300 DOT |
5.8000 EUR |
5.5300 EUR |
5.8040 EUR |
5.5950 EUR |
| 2024-07-17 |
5.8650 EUR |
20,622.9500 DOT |
5.8320 EUR |
5.6000 EUR |
5.9650 EUR |
5.9140 EUR |
| 2024-07-16 |
5.8280 EUR |
28,649.6200 DOT |
5.9200 EUR |
5.6400 EUR |
5.9460 EUR |
5.8190 EUR |
| 2024-07-15 |
5.9100 EUR |
18,996.6800 DOT |
5.8130 EUR |
5.7850 EUR |
6.0300 EUR |
5.9060 EUR |
| 2024-07-14 |
5.7350 EUR |
14,279.5400 DOT |
5.7230 EUR |
5.6850 EUR |
5.8380 EUR |
5.7970 EUR |
| 2024-07-13 |
5.7180 EUR |
13,906.4500 DOT |
5.6000 EUR |
5.6000 EUR |
5.7600 EUR |
5.7100 EUR |
| 2024-07-12 |
5.4810 EUR |
17,166.5000 DOT |
5.4720 EUR |
5.3100 EUR |
5.5910 EUR |
5.5540 EUR |
| 2024-07-11 |
5.5990 EUR |
23,850.7100 DOT |
5.6210 EUR |
5.4400 EUR |
5.7380 EUR |
5.4620 EUR |
| 2024-07-10 |
5.6600 EUR |
26,704.2200 DOT |
5.6190 EUR |
5.6000 EUR |
5.7640 EUR |
5.6120 EUR |
| 2024-07-09 |
5.6220 EUR |
25,971.2400 DOT |
5.4040 EUR |
5.4040 EUR |
5.7000 EUR |
5.6270 EUR |
| 2024-07-08 |
5.6480 EUR |
21,731.2600 DOT |
5.4000 EUR |
5.3000 EUR |
5.7950 EUR |
5.4830 EUR |
| 2024-07-07 |
5.6950 EUR |
14,806.6700 DOT |
5.7330 EUR |
5.4860 EUR |
5.8230 EUR |
5.4860 EUR |
| 2024-07-06 |
5.5430 EUR |
17,592.5700 DOT |
5.2360 EUR |
5.2260 EUR |
5.7820 EUR |
5.7320 EUR |
| 2024-07-05 |
4.9990 EUR |
64,342.8500 DOT |
5.1410 EUR |
4.5000 EUR |
5.4460 EUR |
5.2620 EUR |
| 2024-07-04 |
5.3420 EUR |
44,031.3100 DOT |
5.6310 EUR |
5.1470 EUR |
5.6310 EUR |
5.1480 EUR |
| 2024-07-03 |
5.7220 EUR |
22,138.8200 DOT |
5.9580 EUR |
5.5790 EUR |
5.9580 EUR |
5.5950 EUR |
| 2024-07-02 |
6.0190 EUR |
14,172.9700 DOT |
5.9310 EUR |
5.9090 EUR |
6.1320 EUR |
6.1080 EUR |
| 2024-07-01 |
5.9040 EUR |
17,360.9800 DOT |
5.7840 EUR |
5.7790 EUR |
6.0020 EUR |
5.9300 EUR |
| 2024-06-30 |
5.7190 EUR |
7,156.1600 DOT |
5.6500 EUR |
5.6500 EUR |
5.8140 EUR |
5.8140 EUR |
| 2024-06-29 |
5.7910 EUR |
7,609.5500 DOT |
5.7800 EUR |
5.6640 EUR |
5.8420 EUR |
5.6900 EUR |
| 2024-06-28 |
5.9000 EUR |
13,889.9100 DOT |
5.8530 EUR |
5.8400 EUR |
5.9730 EUR |
5.8470 EUR |