Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
6.1990 EUR |
16,101.6400 DOT |
6.2500 EUR |
6.0150 EUR |
6.4310 EUR |
6.3280 EUR |
| 2024-04-15 |
6.3780 EUR |
23,734.8500 DOT |
6.3260 EUR |
6.1540 EUR |
6.7650 EUR |
6.3180 EUR |
| 2024-04-14 |
6.2860 EUR |
175,205.8100 DOT |
6.1060 EUR |
5.9140 EUR |
6.5660 EUR |
6.4920 EUR |
| 2024-04-13 |
6.0610 EUR |
89,509.8600 DOT |
6.8860 EUR |
5.4070 EUR |
6.9140 EUR |
6.2130 EUR |
| 2024-04-12 |
6.8410 EUR |
57,206.1800 DOT |
7.8500 EUR |
6.1910 EUR |
7.9270 EUR |
6.7920 EUR |
| 2024-04-11 |
7.7730 EUR |
15,569.7000 DOT |
7.8060 EUR |
7.6410 EUR |
7.9090 EUR |
7.7860 EUR |
| 2024-04-10 |
7.7860 EUR |
10,457.2400 DOT |
7.9050 EUR |
7.6000 EUR |
7.9980 EUR |
7.8420 EUR |
| 2024-04-09 |
8.1870 EUR |
18,003.9600 DOT |
8.3370 EUR |
7.9820 EUR |
8.3570 EUR |
8.0400 EUR |
| 2024-04-08 |
8.2020 EUR |
17,506.2600 DOT |
8.0190 EUR |
7.9230 EUR |
8.3750 EUR |
8.3160 EUR |
| 2024-04-07 |
7.9560 EUR |
4,226.0900 DOT |
7.9120 EUR |
7.8890 EUR |
8.0710 EUR |
8.0330 EUR |
| 2024-04-06 |
7.7790 EUR |
3,661.4300 DOT |
7.7580 EUR |
7.7290 EUR |
7.8540 EUR |
7.8540 EUR |
| 2024-04-05 |
7.7010 EUR |
16,132.4000 DOT |
7.8350 EUR |
7.4800 EUR |
7.8490 EUR |
7.7550 EUR |
| 2024-04-04 |
7.8340 EUR |
14,443.6000 DOT |
7.8570 EUR |
7.6350 EUR |
8.0300 EUR |
7.8120 EUR |
| 2024-04-03 |
7.9380 EUR |
15,727.0400 DOT |
7.8800 EUR |
7.6800 EUR |
8.1480 EUR |
7.7880 EUR |
| 2024-04-02 |
7.9820 EUR |
23,973.2400 DOT |
8.4180 EUR |
7.8000 EUR |
8.5240 EUR |
8.0350 EUR |
| 2024-04-01 |
8.5260 EUR |
14,987.5000 DOT |
8.9310 EUR |
8.3370 EUR |
8.9550 EUR |
8.5530 EUR |
| 2024-03-31 |
8.8640 EUR |
17,020.9900 DOT |
8.7750 EUR |
8.7560 EUR |
8.9140 EUR |
8.9140 EUR |
| 2024-03-30 |
8.8290 EUR |
15,449.9300 DOT |
8.8860 EUR |
8.7290 EUR |
8.9470 EUR |
8.7460 EUR |
| 2024-03-29 |
8.8810 EUR |
17,717.4400 DOT |
8.7850 EUR |
8.7020 EUR |
9.0750 EUR |
8.8870 EUR |
| 2024-03-28 |
8.8440 EUR |
27,552.4100 DOT |
8.6810 EUR |
8.6000 EUR |
8.9380 EUR |
8.8530 EUR |
| 2024-03-27 |
8.7800 EUR |
29,704.7200 DOT |
8.9400 EUR |
8.6180 EUR |
9.0410 EUR |
8.7670 EUR |
| 2024-03-26 |
9.0560 EUR |
56,483.0600 DOT |
9.1030 EUR |
8.8000 EUR |
9.2630 EUR |
8.9620 EUR |
| 2024-03-25 |
8.9370 EUR |
43,514.3000 DOT |
8.6150 EUR |
8.6150 EUR |
9.0610 EUR |
9.0530 EUR |
| 2024-03-24 |
8.5610 EUR |
11,632.3500 DOT |
8.4210 EUR |
8.3040 EUR |
8.7000 EUR |
8.6910 EUR |
| 2024-03-23 |
8.4360 EUR |
20,451.6300 DOT |
8.2410 EUR |
8.2410 EUR |
8.5240 EUR |
8.3430 EUR |
| 2024-03-22 |
8.3630 EUR |
55,690.5500 DOT |
8.4650 EUR |
8.0930 EUR |
8.6450 EUR |
8.2330 EUR |
| 2024-03-21 |
8.5680 EUR |
43,609.4700 DOT |
8.6740 EUR |
8.3520 EUR |
8.7720 EUR |
8.4160 EUR |
| 2024-03-20 |
8.3580 EUR |
40,690.1800 DOT |
8.0430 EUR |
7.8220 EUR |
8.7410 EUR |
8.6970 EUR |
| 2024-03-19 |
8.4140 EUR |
76,988.5500 DOT |
9.1210 EUR |
7.9680 EUR |
9.1210 EUR |
8.0420 EUR |
| 2024-03-18 |
9.1530 EUR |
57,359.9100 DOT |
9.1920 EUR |
8.8760 EUR |
9.5490 EUR |
9.1770 EUR |
| 2024-03-17 |
8.9630 EUR |
59,388.8100 DOT |
8.9890 EUR |
8.4640 EUR |
9.4100 EUR |
9.2360 EUR |
| 2024-03-16 |
9.3250 EUR |
52,633.3500 DOT |
9.9380 EUR |
8.7500 EUR |
10.0630 EUR |
8.9250 EUR |
| 2024-03-15 |
9.7030 EUR |
78,476.0700 DOT |
10.7310 EUR |
9.1500 EUR |
10.7310 EUR |
9.9920 EUR |
| 2024-03-14 |
10.3000 EUR |
75,386.1600 DOT |
10.3940 EUR |
9.8060 EUR |
10.8200 EUR |
10.6080 EUR |
| 2024-03-13 |
10.0360 EUR |
64,535.3700 DOT |
9.8110 EUR |
9.7700 EUR |
10.3590 EUR |
10.1590 EUR |
| 2024-03-12 |
9.7310 EUR |
53,997.4900 DOT |
10.0820 EUR |
9.2250 EUR |
10.1240 EUR |
9.8110 EUR |
| 2024-03-11 |
10.0420 EUR |
54,252.6900 DOT |
9.3950 EUR |
8.9770 EUR |
10.2710 EUR |
10.0990 EUR |
| 2024-03-10 |
9.4470 EUR |
25,082.6200 DOT |
9.6350 EUR |
9.1480 EUR |
9.6720 EUR |
9.2710 EUR |
| 2024-03-09 |
9.8100 EUR |
20,075.1200 DOT |
9.7470 EUR |
9.5460 EUR |
10.0000 EUR |
9.6240 EUR |
| 2024-03-08 |
9.5690 EUR |
31,782.1300 DOT |
9.5400 EUR |
9.1400 EUR |
9.8500 EUR |
9.6830 EUR |
| 2024-03-07 |
9.5690 EUR |
59,234.3300 DOT |
9.6250 EUR |
9.3980 EUR |
10.0540 EUR |
9.5540 EUR |
| 2024-03-06 |
9.2050 EUR |
37,210.1000 DOT |
8.6630 EUR |
8.2850 EUR |
9.6800 EUR |
9.5590 EUR |
| 2024-03-05 |
9.0740 EUR |
91,684.1800 DOT |
9.1010 EUR |
7.6210 EUR |
9.9090 EUR |
8.5730 EUR |
| 2024-03-04 |
9.1950 EUR |
24,295.1500 DOT |
8.9610 EUR |
8.9040 EUR |
9.4000 EUR |
9.1310 EUR |
| 2024-03-03 |
8.5640 EUR |
16,225.6800 DOT |
8.7160 EUR |
8.0200 EUR |
9.1200 EUR |
9.0190 EUR |
| 2024-03-02 |
8.4330 EUR |
27,502.1800 DOT |
8.0500 EUR |
7.9670 EUR |
8.7240 EUR |
8.6970 EUR |
| 2024-03-01 |
7.7830 EUR |
25,720.0200 DOT |
7.6620 EUR |
7.6610 EUR |
7.9750 EUR |
7.9300 EUR |
| 2024-02-29 |
7.9980 EUR |
32,617.4300 DOT |
7.6500 EUR |
7.4800 EUR |
8.2000 EUR |
7.6620 EUR |
| 2024-02-28 |
7.7050 EUR |
25,153.5800 DOT |
7.7360 EUR |
7.0930 EUR |
8.0250 EUR |
7.6860 EUR |
| 2024-02-27 |
7.5470 EUR |
14,222.0800 DOT |
7.5000 EUR |
7.4010 EUR |
7.7840 EUR |
7.7410 EUR |