Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
5.7800 EUR |
15,132.8300 DOT |
5.4000 EUR |
5.3820 EUR |
5.9370 EUR |
5.8530 EUR |
| 2024-06-26 |
5.4680 EUR |
6,843.3700 DOT |
5.4250 EUR |
5.4000 EUR |
5.6190 EUR |
5.4250 EUR |
| 2024-06-25 |
5.4560 EUR |
9,093.0400 DOT |
5.3520 EUR |
5.3320 EUR |
5.5670 EUR |
5.4480 EUR |
| 2024-06-24 |
5.2260 EUR |
17,539.7900 DOT |
5.2660 EUR |
5.0600 EUR |
5.3520 EUR |
5.3320 EUR |
| 2024-06-23 |
5.3130 EUR |
12,281.5800 DOT |
5.4040 EUR |
5.2540 EUR |
5.4220 EUR |
5.2690 EUR |
| 2024-06-22 |
5.3600 EUR |
8,570.3000 DOT |
5.2220 EUR |
5.2040 EUR |
5.4170 EUR |
5.3820 EUR |
| 2024-06-21 |
5.2990 EUR |
10,199.1200 DOT |
5.2500 EUR |
5.2000 EUR |
5.3270 EUR |
5.2450 EUR |
| 2024-06-20 |
5.4460 EUR |
14,523.1400 DOT |
5.4650 EUR |
5.2350 EUR |
5.5410 EUR |
5.2900 EUR |
| 2024-06-19 |
5.4930 EUR |
15,480.5600 DOT |
5.4690 EUR |
5.3590 EUR |
5.5960 EUR |
5.4340 EUR |
| 2024-06-18 |
5.3750 EUR |
30,314.2900 DOT |
5.5500 EUR |
5.1350 EUR |
5.6580 EUR |
5.3790 EUR |
| 2024-06-17 |
5.7880 EUR |
18,285.9900 DOT |
5.9290 EUR |
5.5980 EUR |
5.9310 EUR |
5.6480 EUR |
| 2024-06-16 |
5.8990 EUR |
4,181.6300 DOT |
5.8100 EUR |
5.7500 EUR |
6.0030 EUR |
6.0030 EUR |
| 2024-06-15 |
5.7900 EUR |
3,914.0900 DOT |
5.7620 EUR |
5.7620 EUR |
5.8280 EUR |
5.7750 EUR |
| 2024-06-14 |
5.8450 EUR |
8,522.2100 DOT |
5.8920 EUR |
5.6220 EUR |
6.0530 EUR |
5.7950 EUR |
| 2024-06-13 |
6.0620 EUR |
2,446.8800 DOT |
6.1300 EUR |
5.9200 EUR |
6.2460 EUR |
5.9200 EUR |
| 2024-06-12 |
6.1070 EUR |
13,111.9700 DOT |
5.9400 EUR |
5.9400 EUR |
6.3840 EUR |
6.2430 EUR |
| 2024-06-11 |
5.9350 EUR |
6,039.6900 DOT |
5.9010 EUR |
5.8250 EUR |
6.0000 EUR |
5.9830 EUR |
| 2024-06-10 |
6.0390 EUR |
8,451.4000 DOT |
5.9950 EUR |
5.9490 EUR |
6.1240 EUR |
6.0540 EUR |
| 2024-06-09 |
6.0050 EUR |
11,490.1900 DOT |
5.9480 EUR |
5.9280 EUR |
6.0810 EUR |
6.0480 EUR |
| 2024-06-08 |
6.0050 EUR |
9,629.8400 DOT |
6.1500 EUR |
5.8860 EUR |
6.1770 EUR |
5.8860 EUR |
| 2024-06-07 |
6.1260 EUR |
15,877.5500 DOT |
6.5140 EUR |
5.7500 EUR |
6.7150 EUR |
6.1690 EUR |
| 2024-06-06 |
6.6090 EUR |
7,012.6500 DOT |
6.6740 EUR |
6.5000 EUR |
6.7710 EUR |
6.5540 EUR |