Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
6.5320 EUR |
8,895.7300 DOT |
6.2740 EUR |
6.0000 EUR |
6.8440 EUR |
6.8340 EUR |
| 2024-01-07 |
6.5680 EUR |
1,880.0100 DOT |
6.5820 EUR |
6.2630 EUR |
6.6900 EUR |
6.2630 EUR |
| 2024-01-06 |
6.5480 EUR |
1,994.8800 DOT |
6.7250 EUR |
6.3920 EUR |
6.7300 EUR |
6.4940 EUR |
| 2024-01-05 |
6.7820 EUR |
11,424.4900 DOT |
7.0000 EUR |
6.6000 EUR |
7.0620 EUR |
6.7530 EUR |
| 2024-01-04 |
7.1010 EUR |
7,671.5500 DOT |
7.0060 EUR |
6.9120 EUR |
7.3130 EUR |
7.1780 EUR |
| 2024-01-03 |
7.0440 EUR |
28,943.9700 DOT |
7.7400 EUR |
6.1590 EUR |
7.8170 EUR |
7.0000 EUR |
| 2024-01-02 |
7.8780 EUR |
4,156.8100 DOT |
7.8460 EUR |
7.6310 EUR |
7.9800 EUR |
7.6700 EUR |
| 2024-01-01 |
7.5580 EUR |
8,623.9600 DOT |
7.4800 EUR |
7.3580 EUR |
8.0890 EUR |
7.8440 EUR |
| 2023-12-31 |
7.6050 EUR |
7,256.2900 DOT |
7.6380 EUR |
7.3000 EUR |
7.8490 EUR |
7.4290 EUR |
| 2023-12-30 |
7.5230 EUR |
5,328.3400 DOT |
7.5200 EUR |
7.3650 EUR |
7.6630 EUR |
7.5910 EUR |
| 2023-12-29 |
7.5790 EUR |
14,051.6800 DOT |
7.6200 EUR |
7.3330 EUR |
7.8430 EUR |
7.5000 EUR |
| 2023-12-28 |
7.6550 EUR |
10,004.8200 DOT |
8.0000 EUR |
7.4820 EUR |
8.0000 EUR |
7.6150 EUR |
| 2023-12-27 |
7.9360 EUR |
6,489.7800 DOT |
7.9160 EUR |
7.7000 EUR |
8.1410 EUR |
7.8160 EUR |
| 2023-12-26 |
8.0740 EUR |
9,504.6700 DOT |
8.5390 EUR |
7.6000 EUR |
8.7000 EUR |
7.9830 EUR |
| 2023-12-25 |
8.2880 EUR |
22,407.9200 DOT |
7.9380 EUR |
7.7960 EUR |
8.6000 EUR |
8.4130 EUR |
| 2023-12-24 |
8.0600 EUR |
37,430.1700 DOT |
7.7010 EUR |
7.5830 EUR |
8.3630 EUR |
7.8990 EUR |
| 2023-12-23 |
7.2250 EUR |
30,792.4200 DOT |
7.2150 EUR |
6.9720 EUR |
7.6800 EUR |
7.5940 EUR |
| 2023-12-22 |
7.3100 EUR |
13,509.4100 DOT |
7.5590 EUR |
7.1490 EUR |
7.7900 EUR |
7.2650 EUR |
| 2023-12-21 |
7.1650 EUR |
26,974.6400 DOT |
6.3950 EUR |
6.3950 EUR |
7.6000 EUR |
7.6000 EUR |
| 2023-12-20 |
6.4100 EUR |
8,816.2400 DOT |
6.1440 EUR |
6.1400 EUR |
6.4920 EUR |
6.3270 EUR |
| 2023-12-19 |
6.2130 EUR |
10,066.2700 DOT |
6.2780 EUR |
6.0640 EUR |
6.4100 EUR |
6.0840 EUR |
| 2023-12-18 |
5.9930 EUR |
21,662.4700 DOT |
6.2880 EUR |
5.8550 EUR |
6.2880 EUR |
6.2430 EUR |
| 2023-12-17 |
6.3970 EUR |
6,201.2600 DOT |
6.5090 EUR |
6.2150 EUR |
6.5390 EUR |
6.2260 EUR |
| 2023-12-16 |
6.5610 EUR |
11,890.5100 DOT |
6.4510 EUR |
6.4010 EUR |
6.7160 EUR |
6.5320 EUR |
| 2023-12-15 |
6.5870 EUR |
6,012.9400 DOT |
6.8440 EUR |
6.4120 EUR |
6.8720 EUR |
6.4120 EUR |
| 2023-12-14 |
6.7560 EUR |
12,676.7100 DOT |
6.9750 EUR |
6.5500 EUR |
6.9750 EUR |
6.8590 EUR |
| 2023-12-13 |
6.4960 EUR |
12,355.9700 DOT |
6.6300 EUR |
6.1640 EUR |
7.0000 EUR |
7.0000 EUR |
| 2023-12-12 |
6.5860 EUR |
16,698.5200 DOT |
6.2680 EUR |
6.2680 EUR |
6.7810 EUR |
6.4600 EUR |
| 2023-12-11 |
6.2380 EUR |
11,287.7200 DOT |
6.7000 EUR |
5.9500 EUR |
6.8050 EUR |
6.2270 EUR |
| 2023-12-10 |
6.8680 EUR |
36,216.7800 DOT |
6.7460 EUR |
6.5000 EUR |
7.6000 EUR |
6.8000 EUR |
| 2023-12-09 |
6.7730 EUR |
32,368.1800 DOT |
6.3630 EUR |
6.3630 EUR |
7.1060 EUR |
6.6340 EUR |
| 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 |