Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0453 EUR |
341,298.2235 DNT |
0.0447 EUR |
0.0442 EUR |
0.0465 EUR |
0.0450 EUR |
| 2024-12-22 |
0.0452 EUR |
1,017,709.1756 DNT |
0.0453 EUR |
0.0437 EUR |
0.0467 EUR |
0.0458 EUR |
| 2024-12-21 |
0.0472 EUR |
1,485,796.6287 DNT |
0.0462 EUR |
0.0450 EUR |
0.0500 EUR |
0.0463 EUR |
| 2024-12-20 |
0.0441 EUR |
4,394,464.0603 DNT |
0.0467 EUR |
0.0395 EUR |
0.0483 EUR |
0.0470 EUR |
| 2024-12-19 |
0.0478 EUR |
2,768,386.0447 DNT |
0.0495 EUR |
0.0447 EUR |
0.0510 EUR |
0.0466 EUR |
| 2024-12-18 |
0.0536 EUR |
6,766,014.4724 DNT |
0.0511 EUR |
0.0486 EUR |
0.0582 EUR |
0.0498 EUR |
| 2024-12-17 |
0.0529 EUR |
1,965,928.0384 DNT |
0.0546 EUR |
0.0510 EUR |
0.0550 EUR |
0.0520 EUR |
| 2024-12-16 |
0.0560 EUR |
1,780,421.2543 DNT |
0.0582 EUR |
0.0543 EUR |
0.0597 EUR |
0.0553 EUR |
| 2024-12-15 |
0.0592 EUR |
3,717,824.5396 DNT |
0.0569 EUR |
0.0568 EUR |
0.0630 EUR |
0.0583 EUR |
| 2024-12-14 |
0.0613 EUR |
33,363,377.1096 DNT |
0.0550 EUR |
0.0547 EUR |
0.0675 EUR |
0.0574 EUR |
| 2024-12-13 |
0.0534 EUR |
1,231,327.7292 DNT |
0.0551 EUR |
0.0516 EUR |
0.0568 EUR |
0.0553 EUR |
| 2024-12-12 |
0.0562 EUR |
1,288,899.4199 DNT |
0.0553 EUR |
0.0547 EUR |
0.0574 EUR |
0.0553 EUR |
| 2024-12-11 |
0.0544 EUR |
2,664,263.0160 DNT |
0.0519 EUR |
0.0504 EUR |
0.0572 EUR |
0.0557 EUR |
| 2024-12-10 |
0.0508 EUR |
6,059,510.4123 DNT |
0.0555 EUR |
0.0446 EUR |
0.0565 EUR |
0.0536 EUR |
| 2024-12-09 |
0.0594 EUR |
10,509,727.1787 DNT |
0.0654 EUR |
0.0462 EUR |
0.0677 EUR |
0.0526 EUR |
| 2024-12-08 |
0.0655 EUR |
4,893,760.5156 DNT |
0.0683 EUR |
0.0622 EUR |
0.0683 EUR |
0.0650 EUR |
| 2024-12-07 |
0.0664 EUR |
2,243,291.4513 DNT |
0.0656 EUR |
0.0642 EUR |
0.0685 EUR |
0.0668 EUR |
| 2024-12-06 |
0.0664 EUR |
6,122,489.0194 DNT |
0.0651 EUR |
0.0632 EUR |
0.0694 EUR |
0.0678 EUR |
| 2024-12-05 |
0.0695 EUR |
17,383,222.1663 DNT |
0.0687 EUR |
0.0630 EUR |
0.0750 EUR |
0.0670 EUR |
| 2024-12-04 |
0.0671 EUR |
34,965,830.6036 DNT |
0.0600 EUR |
0.0571 EUR |
0.0766 EUR |
0.0733 EUR |
| 2024-12-03 |
0.0553 EUR |
6,489,432.2807 DNT |
0.0540 EUR |
0.0528 EUR |
0.0585 EUR |
0.0555 EUR |
| 2024-12-02 |
0.0524 EUR |
6,092,501.4455 DNT |
0.0529 EUR |
0.0505 EUR |
0.0547 EUR |
0.0534 EUR |
| 2024-12-01 |
0.0527 EUR |
3,557,095.7335 DNT |
0.0536 EUR |
0.0516 EUR |
0.0541 EUR |
0.0524 EUR |
| 2024-11-30 |
0.0537 EUR |
7,647,616.3125 DNT |
0.0546 EUR |
0.0512 EUR |
0.0553 EUR |
0.0536 EUR |
| 2024-11-29 |
0.0547 EUR |
25,228,432.1719 DNT |
0.0495 EUR |
0.0487 EUR |
0.0599 EUR |
0.0522 EUR |
| 2024-11-28 |
0.0526 EUR |
27,126,890.0671 DNT |
0.0474 EUR |
0.0461 EUR |
0.0590 EUR |
0.0502 EUR |
| 2024-11-27 |
0.0465 EUR |
1,562,674.1417 DNT |
0.0455 EUR |
0.0452 EUR |
0.0477 EUR |
0.0469 EUR |
| 2024-11-26 |
0.0457 EUR |
2,919,714.6412 DNT |
0.0458 EUR |
0.0435 EUR |
0.0476 EUR |
0.0459 EUR |
| 2024-11-25 |
0.0484 EUR |
3,032,164.8780 DNT |
0.0498 EUR |
0.0460 EUR |
0.0507 EUR |
0.0461 EUR |
| 2024-11-24 |
0.0490 EUR |
6,140,956.5497 DNT |
0.0480 EUR |
0.0475 EUR |
0.0508 EUR |
0.0497 EUR |
| 2024-11-23 |
0.0479 EUR |
9,131,659.3298 DNT |
0.0495 EUR |
0.0460 EUR |
0.0500 EUR |
0.0482 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 |