Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
6.0040 EUR |
21,945.3200 DOT |
5.7960 EUR |
5.7400 EUR |
6.3930 EUR |
6.3930 EUR |
| 2023-12-07 |
5.7100 EUR |
17,146.4000 DOT |
5.6530 EUR |
5.5140 EUR |
5.8050 EUR |
5.7610 EUR |
| 2023-12-06 |
5.6170 EUR |
47,224.9200 DOT |
5.4690 EUR |
5.4040 EUR |
5.7550 EUR |
5.6040 EUR |
| 2023-12-05 |
5.2370 EUR |
25,641.7600 DOT |
5.1970 EUR |
5.0900 EUR |
5.5000 EUR |
5.5000 EUR |
| 2023-12-04 |
5.1920 EUR |
16,944.0500 DOT |
5.1850 EUR |
5.0380 EUR |
5.2600 EUR |
5.1910 EUR |
| 2023-12-03 |
5.0550 EUR |
4,668.6600 DOT |
5.1120 EUR |
4.9890 EUR |
5.1500 EUR |
5.1430 EUR |
| 2023-12-02 |
5.0710 EUR |
9,364.6200 DOT |
5.0440 EUR |
5.0270 EUR |
5.1330 EUR |
5.1140 EUR |
| 2023-12-01 |
5.0080 EUR |
4,573.4300 DOT |
5.0030 EUR |
4.9810 EUR |
5.0520 EUR |
5.0190 EUR |
| 2023-11-30 |
4.9670 EUR |
9,935.0700 DOT |
4.7000 EUR |
4.7000 EUR |
5.1500 EUR |
5.0230 EUR |
| 2023-11-29 |
4.8070 EUR |
864.8900 DOT |
4.8220 EUR |
4.7000 EUR |
4.8800 EUR |
4.7100 EUR |
| 2023-11-28 |
4.7300 EUR |
4,535.9600 DOT |
4.7100 EUR |
4.6800 EUR |
4.8320 EUR |
4.7980 EUR |
| 2023-11-27 |
4.7030 EUR |
4,396.9000 DOT |
4.8810 EUR |
4.6400 EUR |
4.8810 EUR |
4.6750 EUR |
| 2023-11-26 |
4.8450 EUR |
580.2300 DOT |
4.9030 EUR |
4.7370 EUR |
4.9160 EUR |
4.8610 EUR |
| 2023-11-25 |
4.8890 EUR |
9,281.9800 DOT |
4.8440 EUR |
4.8030 EUR |
4.9050 EUR |
4.8950 EUR |
| 2023-11-24 |
4.7900 EUR |
3,390.3100 DOT |
4.7360 EUR |
4.7360 EUR |
4.8210 EUR |
4.7970 EUR |
| 2023-11-23 |
4.7250 EUR |
10,785.2300 DOT |
4.7670 EUR |
4.6810 EUR |
4.7720 EUR |
4.7090 EUR |
| 2023-11-22 |
4.7430 EUR |
5,447.4900 DOT |
4.4960 EUR |
4.4960 EUR |
4.8480 EUR |
4.7390 EUR |
| 2023-11-21 |
4.7030 EUR |
15,420.4000 DOT |
4.8630 EUR |
4.4520 EUR |
4.8630 EUR |
4.5070 EUR |
| 2023-11-20 |
4.9560 EUR |
2,849.2600 DOT |
5.0580 EUR |
4.8690 EUR |
5.0770 EUR |
4.8740 EUR |
| 2023-11-19 |
4.8900 EUR |
6,620.1700 DOT |
4.8240 EUR |
4.7750 EUR |
5.0280 EUR |
5.0120 EUR |
| 2023-11-18 |
4.7450 EUR |
3,252.4900 DOT |
4.7780 EUR |
4.5940 EUR |
4.8430 EUR |
4.8380 EUR |
| 2023-11-17 |
4.8700 EUR |
12,640.3600 DOT |
4.9390 EUR |
4.6690 EUR |
5.0410 EUR |
4.7900 EUR |
| 2023-11-16 |
5.1570 EUR |
18,182.8800 DOT |
5.1530 EUR |
4.9090 EUR |
5.3050 EUR |
4.9090 EUR |
| 2023-11-15 |
5.0290 EUR |
7,718.2500 DOT |
4.8100 EUR |
4.7900 EUR |
5.2050 EUR |
5.1270 EUR |
| 2023-11-14 |
4.8760 EUR |
8,566.8500 DOT |
4.9720 EUR |
4.6330 EUR |
5.1150 EUR |
4.8170 EUR |
| 2023-11-13 |
5.2180 EUR |
8,560.8200 DOT |
5.4810 EUR |
5.0190 EUR |
5.5000 EUR |
5.0220 EUR |
| 2023-11-12 |
5.3470 EUR |
19,868.8800 DOT |
5.2150 EUR |
5.0230 EUR |
5.4700 EUR |
5.3090 EUR |
| 2023-11-11 |
5.0730 EUR |
18,012.8700 DOT |
4.9810 EUR |
4.7850 EUR |
5.3040 EUR |
5.1500 EUR |
| 2023-11-10 |
4.8190 EUR |
15,259.8500 DOT |
4.7990 EUR |
4.7000 EUR |
4.9620 EUR |
4.9620 EUR |
| 2023-11-09 |
4.6280 EUR |
20,722.0300 DOT |
4.7770 EUR |
4.3600 EUR |
4.9050 EUR |
4.7500 EUR |
| 2023-11-08 |
4.6680 EUR |
6,106.6000 DOT |
4.5680 EUR |
4.5680 EUR |
4.7450 EUR |
4.7450 EUR |
| 2023-11-07 |
4.5720 EUR |
11,033.6300 DOT |
4.6300 EUR |
4.4500 EUR |
4.6720 EUR |
4.5930 EUR |
| 2023-11-06 |
4.5390 EUR |
10,068.8000 DOT |
4.4680 EUR |
4.3890 EUR |
4.6420 EUR |
4.6420 EUR |
| 2023-11-05 |
4.4510 EUR |
16,692.2800 DOT |
4.3770 EUR |
4.3560 EUR |
4.5480 EUR |
4.3710 EUR |
| 2023-11-04 |
4.3560 EUR |
9,716.4100 DOT |
4.2900 EUR |
4.2900 EUR |
4.4320 EUR |
4.3770 EUR |
| 2023-11-03 |
4.2760 EUR |
1,256.7100 DOT |
4.3100 EUR |
4.2280 EUR |
4.3720 EUR |
4.2980 EUR |
| 2023-11-02 |
4.3900 EUR |
12,661.6900 DOT |
4.5000 EUR |
4.2900 EUR |
4.5000 EUR |
4.3580 EUR |
| 2023-11-01 |
4.3250 EUR |
15,668.6700 DOT |
4.1810 EUR |
4.1180 EUR |
4.5370 EUR |
4.4720 EUR |
| 2023-10-31 |
4.2060 EUR |
6,072.5700 DOT |
4.2620 EUR |
4.1510 EUR |
4.2720 EUR |
4.1890 EUR |
| 2023-10-30 |
4.2210 EUR |
9,688.7400 DOT |
4.0590 EUR |
4.0340 EUR |
4.2750 EUR |
4.2750 EUR |
| 2023-10-29 |
4.0000 EUR |
3,464.5600 DOT |
3.9500 EUR |
3.9470 EUR |
4.1320 EUR |
4.1210 EUR |
| 2023-10-28 |
3.9680 EUR |
643.4900 DOT |
3.9560 EUR |
3.9510 EUR |
3.9810 EUR |
3.9510 EUR |
| 2023-10-27 |
3.9010 EUR |
3,964.5200 DOT |
3.9220 EUR |
3.8170 EUR |
3.9540 EUR |
3.8920 EUR |
| 2023-10-26 |
4.0900 EUR |
7,331.0900 DOT |
4.1300 EUR |
3.9760 EUR |
4.1950 EUR |
4.0120 EUR |
| 2023-10-25 |
4.0480 EUR |
8,621.2600 DOT |
4.0080 EUR |
3.9580 EUR |
4.1030 EUR |
4.0490 EUR |
| 2023-10-24 |
4.0070 EUR |
12,839.9600 DOT |
4.0600 EUR |
3.9000 EUR |
4.1280 EUR |
3.9610 EUR |
| 2023-10-23 |
3.8710 EUR |
17,673.9300 DOT |
3.7790 EUR |
3.7380 EUR |
4.0500 EUR |
4.0110 EUR |
| 2023-10-22 |
3.6610 EUR |
5,958.3900 DOT |
3.6790 EUR |
3.6080 EUR |
3.7380 EUR |
3.7380 EUR |
| 2023-10-21 |
3.6540 EUR |
2,639.1200 DOT |
3.5270 EUR |
3.5270 EUR |
3.7400 EUR |
3.7270 EUR |
| 2023-10-20 |
3.5270 EUR |
4,710.3700 DOT |
3.5150 EUR |
3.4780 EUR |
3.5830 EUR |
3.5170 EUR |