Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0495 EUR |
1,532,787.4508 DNT |
0.0495 EUR |
0.0460 EUR |
0.0497 EUR |
0.0477 EUR |
| 2024-11-22 |
0.0496 EUR |
12,178,513.5890 DNT |
0.0488 EUR |
0.0478 EUR |
0.0530 EUR |
0.0490 EUR |
| 2024-11-21 |
0.0505 EUR |
16,575,276.9005 DNT |
0.0499 EUR |
0.0472 EUR |
0.0538 EUR |
0.0497 EUR |
| 2024-11-20 |
0.0495 EUR |
26,716,504.1041 DNT |
0.0435 EUR |
0.0432 EUR |
0.0532 EUR |
0.0484 EUR |
| 2024-11-19 |
0.0447 EUR |
10,330,350.5407 DNT |
0.0462 EUR |
0.0428 EUR |
0.0486 EUR |
0.0437 EUR |
| 2024-11-18 |
0.0489 EUR |
40,253,528.0119 DNT |
0.0497 EUR |
0.0456 EUR |
0.0550 EUR |
0.0467 EUR |
| 2024-11-17 |
0.0612 EUR |
152,082,155.5011 DNT |
0.0652 EUR |
0.0500 EUR |
0.0725 EUR |
0.0507 EUR |
| 2024-11-16 |
0.0584 EUR |
109,914,197.7579 DNT |
0.0340 EUR |
0.0340 EUR |
0.0739 EUR |
0.0574 EUR |
| 2024-11-15 |
0.0338 EUR |
5,581,529.8990 DNT |
0.0346 EUR |
0.0330 EUR |
0.0352 EUR |
0.0349 EUR |
| 2024-11-14 |
0.0358 EUR |
3,756,688.0552 DNT |
0.0367 EUR |
0.0344 EUR |
0.0373 EUR |
0.0351 EUR |
| 2024-11-13 |
0.0367 EUR |
4,762,264.2515 DNT |
0.0370 EUR |
0.0353 EUR |
0.0386 EUR |
0.0367 EUR |
| 2024-11-12 |
0.0390 EUR |
14,308,269.3148 DNT |
0.0376 EUR |
0.0358 EUR |
0.0426 EUR |
0.0377 EUR |
| 2024-11-11 |
0.0368 EUR |
3,618,292.6991 DNT |
0.0373 EUR |
0.0355 EUR |
0.0393 EUR |
0.0390 EUR |
| 2024-11-10 |
0.0356 EUR |
2,518,246.7145 DNT |
0.0356 EUR |
0.0347 EUR |
0.0365 EUR |
0.0352 EUR |
| 2024-11-09 |
0.0349 EUR |
3,731,345.1219 DNT |
0.0344 EUR |
0.0333 EUR |
0.0366 EUR |
0.0362 EUR |
| 2024-11-08 |
0.0331 EUR |
5,057,398.9967 DNT |
0.0338 EUR |
0.0323 EUR |
0.0348 EUR |
0.0342 EUR |
| 2024-11-07 |
0.0339 EUR |
2,136,082.1872 DNT |
0.0342 EUR |
0.0330 EUR |
0.0348 EUR |
0.0333 EUR |
| 2024-11-06 |
0.0324 EUR |
3,189,763.3165 DNT |
0.0313 EUR |
0.0312 EUR |
0.0345 EUR |
0.0325 EUR |
| 2024-11-05 |
0.0310 EUR |
1,300,641.5752 DNT |
0.0310 EUR |
0.0305 EUR |
0.0315 EUR |
0.0314 EUR |
| 2024-11-04 |
0.0315 EUR |
2,360,537.8364 DNT |
0.0318 EUR |
0.0306 EUR |
0.0322 EUR |
0.0312 EUR |
| 2024-11-03 |
0.0321 EUR |
783,396.5086 DNT |
0.0327 EUR |
0.0315 EUR |
0.0327 EUR |
0.0318 EUR |
| 2024-11-02 |
0.0333 EUR |
1,052,533.6489 DNT |
0.0340 EUR |
0.0326 EUR |
0.0343 EUR |
0.0327 EUR |
| 2024-11-01 |
0.0344 EUR |
1,723,179.4039 DNT |
0.0350 EUR |
0.0335 EUR |
0.0356 EUR |
0.0338 EUR |
| 2024-10-31 |
0.0362 EUR |
5,261,468.9498 DNT |
0.0371 EUR |
0.0343 EUR |
0.0379 EUR |
0.0345 EUR |
| 2024-10-30 |
0.0371 EUR |
14,216,701.9166 DNT |
0.0359 EUR |
0.0348 EUR |
0.0390 EUR |
0.0370 EUR |
| 2024-10-29 |
0.0347 EUR |
4,153,378.5666 DNT |
0.0346 EUR |
0.0335 EUR |
0.0361 EUR |
0.0352 EUR |
| 2024-10-28 |
0.0346 EUR |
2,363,479.4811 DNT |
0.0351 EUR |
0.0335 EUR |
0.0358 EUR |
0.0346 EUR |
| 2024-10-27 |
0.0346 EUR |
4,494,415.4013 DNT |
0.0360 EUR |
0.0335 EUR |
0.0361 EUR |
0.0349 EUR |
| 2024-10-26 |
0.0365 EUR |
42,051,261.7973 DNT |
0.0326 EUR |
0.0323 EUR |
0.0412 EUR |
0.0363 EUR |
| 2024-10-25 |
0.0319 EUR |
1,243,597.5672 DNT |
0.0323 EUR |
0.0314 EUR |
0.0326 EUR |
0.0320 EUR |
| 2024-10-24 |
0.0326 EUR |
557,948.0712 DNT |
0.0331 EUR |
0.0320 EUR |
0.0336 EUR |
0.0325 EUR |
| 2024-10-23 |
0.0340 EUR |
8,529,707.1577 DNT |
0.0322 EUR |
0.0319 EUR |
0.0360 EUR |
0.0324 EUR |
| 2024-10-22 |
0.0326 EUR |
2,398,583.4428 DNT |
0.0313 EUR |
0.0312 EUR |
0.0335 EUR |
0.0319 EUR |
| 2024-10-21 |
0.0321 EUR |
3,296,037.5576 DNT |
0.0330 EUR |
0.0310 EUR |
0.0335 EUR |
0.0313 EUR |
| 2024-10-20 |
0.0315 EUR |
911,346.3507 DNT |
0.0317 EUR |
0.0307 EUR |
0.0323 EUR |
0.0321 EUR |
| 2024-10-19 |
0.0314 EUR |
913,671.8890 DNT |
0.0318 EUR |
0.0310 EUR |
0.0319 EUR |
0.0319 EUR |
| 2024-10-18 |
0.0320 EUR |
1,917,627.4160 DNT |
0.0321 EUR |
0.0313 EUR |
0.0324 EUR |
0.0316 EUR |
| 2024-10-17 |
0.0324 EUR |
750,762.4345 DNT |
0.0325 EUR |
0.0320 EUR |
0.0329 EUR |
0.0328 EUR |
| 2024-10-16 |
0.0322 EUR |
961,073.0986 DNT |
0.0328 EUR |
0.0317 EUR |
0.0330 EUR |
0.0325 EUR |
| 2024-10-15 |
0.0327 EUR |
1,775,381.0456 DNT |
0.0323 EUR |
0.0318 EUR |
0.0335 EUR |
0.0328 EUR |
| 2024-10-14 |
0.0324 EUR |
6,358,580.1227 DNT |
0.0301 EUR |
0.0300 EUR |
0.0338 EUR |
0.0319 EUR |
| 2024-10-13 |
0.0304 EUR |
527,714.8778 DNT |
0.0307 EUR |
0.0300 EUR |
0.0309 EUR |
0.0303 EUR |
| 2024-10-12 |
0.0309 EUR |
750,452.1650 DNT |
0.0311 EUR |
0.0305 EUR |
0.0314 EUR |
0.0310 EUR |
| 2024-10-11 |
0.0304 EUR |
995,114.4359 DNT |
0.0298 EUR |
0.0297 EUR |
0.0314 EUR |
0.0308 EUR |
| 2024-10-10 |
0.0305 EUR |
602,987.6762 DNT |
0.0304 EUR |
0.0300 EUR |
0.0307 EUR |
0.0301 EUR |
| 2024-10-09 |
0.0312 EUR |
679,179.5040 DNT |
0.0316 EUR |
0.0308 EUR |
0.0316 EUR |
0.0308 EUR |
| 2024-10-08 |
0.0315 EUR |
1,039,782.0321 DNT |
0.0320 EUR |
0.0313 EUR |
0.0322 EUR |
0.0314 EUR |
| 2024-10-07 |
0.0326 EUR |
1,983,524.0610 DNT |
0.0315 EUR |
0.0313 EUR |
0.0335 EUR |
0.0326 EUR |
| 2024-10-06 |
0.0313 EUR |
891,648.7853 DNT |
0.0311 EUR |
0.0310 EUR |
0.0322 EUR |
0.0310 EUR |
| 2024-10-05 |
0.0321 EUR |
4,483,529.9581 DNT |
0.0321 EUR |
0.0307 EUR |
0.0332 EUR |
0.0312 EUR |