Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0450 EUR |
106,103.5616 DNT |
0.0465 EUR |
0.0436 EUR |
0.0465 EUR |
0.0446 EUR |
| 2022-09-14 |
0.0471 EUR |
499,779.9657 DNT |
0.0452 EUR |
0.0452 EUR |
0.0485 EUR |
0.0466 EUR |
| 2022-09-13 |
0.0478 EUR |
681,327.9968 DNT |
0.0482 EUR |
0.0450 EUR |
0.0492 EUR |
0.0457 EUR |
| 2022-09-12 |
0.0488 EUR |
1,576,643.6305 DNT |
0.0495 EUR |
0.0478 EUR |
0.0503 EUR |
0.0488 EUR |
| 2022-09-11 |
0.0488 EUR |
2,908,433.7773 DNT |
0.0473 EUR |
0.0470 EUR |
0.0507 EUR |
0.0494 EUR |
| 2022-09-10 |
0.0477 EUR |
146,938.9423 DNT |
0.0471 EUR |
0.0469 EUR |
0.0482 EUR |
0.0481 EUR |
| 2022-09-09 |
0.0468 EUR |
2,009,110.3603 DNT |
0.0468 EUR |
0.0461 EUR |
0.0474 EUR |
0.0466 EUR |
| 2022-09-08 |
0.0460 EUR |
5,212,450.8454 DNT |
0.0468 EUR |
0.0450 EUR |
0.0471 EUR |
0.0462 EUR |
| 2022-09-07 |
0.0471 EUR |
5,220,499.4930 DNT |
0.0436 EUR |
0.0435 EUR |
0.0495 EUR |
0.0468 EUR |
| 2022-09-06 |
0.0452 EUR |
859,597.6946 DNT |
0.0449 EUR |
0.0436 EUR |
0.0467 EUR |
0.0436 EUR |
| 2022-09-05 |
0.0443 EUR |
3,745,290.0142 DNT |
0.0448 EUR |
0.0433 EUR |
0.0454 EUR |
0.0444 EUR |
| 2022-09-04 |
0.0441 EUR |
455,541.7204 DNT |
0.0444 EUR |
0.0436 EUR |
0.0447 EUR |
0.0447 EUR |
| 2022-09-03 |
0.0450 EUR |
2,277,753.5899 DNT |
0.0439 EUR |
0.0432 EUR |
0.0465 EUR |
0.0443 EUR |
| 2022-09-02 |
0.0441 EUR |
134,595.5046 DNT |
0.0442 EUR |
0.0436 EUR |
0.0450 EUR |
0.0437 EUR |
| 2022-09-01 |
0.0437 EUR |
165,487.5424 DNT |
0.0436 EUR |
0.0426 EUR |
0.0450 EUR |
0.0450 EUR |
| 2022-08-31 |
0.0438 EUR |
491,292.8680 DNT |
0.0432 EUR |
0.0428 EUR |
0.0445 EUR |
0.0436 EUR |
| 2022-08-30 |
0.0439 EUR |
334,726.7179 DNT |
0.0443 EUR |
0.0425 EUR |
0.0449 EUR |
0.0430 EUR |
| 2022-08-29 |
0.0433 EUR |
745,576.5187 DNT |
0.0424 EUR |
0.0421 EUR |
0.0443 EUR |
0.0441 EUR |
| 2022-08-28 |
0.0461 EUR |
5,999,453.6739 DNT |
0.0438 EUR |
0.0428 EUR |
0.0507 EUR |
0.0428 EUR |
| 2022-08-27 |
0.0433 EUR |
199,876.5868 DNT |
0.0434 EUR |
0.0426 EUR |
0.0437 EUR |
0.0432 EUR |
| 2022-08-26 |
0.0458 EUR |
919,853.5408 DNT |
0.0468 EUR |
0.0436 EUR |
0.0469 EUR |
0.0436 EUR |
| 2022-08-25 |
0.0471 EUR |
822,805.5713 DNT |
0.0463 EUR |
0.0461 EUR |
0.0478 EUR |
0.0469 EUR |
| 2022-08-24 |
0.0478 EUR |
810,930.6780 DNT |
0.0463 EUR |
0.0461 EUR |
0.0499 EUR |
0.0464 EUR |
| 2022-08-23 |
0.0468 EUR |
605,964.1277 DNT |
0.0463 EUR |
0.0458 EUR |
0.0472 EUR |
0.0472 EUR |
| 2022-08-22 |
0.0455 EUR |
213,465.3144 DNT |
0.0463 EUR |
0.0448 EUR |
0.0470 EUR |
0.0461 EUR |
| 2022-08-21 |
0.0470 EUR |
1,314,871.0863 DNT |
0.0461 EUR |
0.0459 EUR |
0.0484 EUR |
0.0468 EUR |
| 2022-08-20 |
0.0474 EUR |
1,787,775.5787 DNT |
0.0452 EUR |
0.0451 EUR |
0.0518 EUR |
0.0454 EUR |
| 2022-08-19 |
0.0451 EUR |
181,273.7020 DNT |
0.0483 EUR |
0.0439 EUR |
0.0485 EUR |
0.0444 EUR |
| 2022-08-18 |
0.0499 EUR |
211,883.0236 DNT |
0.0497 EUR |
0.0493 EUR |
0.0506 EUR |
0.0493 EUR |
| 2022-08-17 |
0.0520 EUR |
355,194.8501 DNT |
0.0528 EUR |
0.0497 EUR |
0.0540 EUR |
0.0497 EUR |
| 2022-08-16 |
0.0534 EUR |
422,884.3254 DNT |
0.0538 EUR |
0.0528 EUR |
0.0544 EUR |
0.0530 EUR |
| 2022-08-15 |
0.0538 EUR |
507,114.0023 DNT |
0.0528 EUR |
0.0523 EUR |
0.0549 EUR |
0.0533 EUR |
| 2022-08-14 |
0.0541 EUR |
826,704.1997 DNT |
0.0542 EUR |
0.0520 EUR |
0.0555 EUR |
0.0527 EUR |
| 2022-08-13 |
0.0545 EUR |
466,957.9051 DNT |
0.0552 EUR |
0.0539 EUR |
0.0558 EUR |
0.0541 EUR |
| 2022-08-12 |
0.0543 EUR |
355,270.4520 DNT |
0.0533 EUR |
0.0529 EUR |
0.0557 EUR |
0.0557 EUR |
| 2022-08-11 |
0.0538 EUR |
828,661.4054 DNT |
0.0538 EUR |
0.0530 EUR |
0.0548 EUR |
0.0533 EUR |
| 2022-08-10 |
0.0528 EUR |
257,992.8040 DNT |
0.0523 EUR |
0.0519 EUR |
0.0538 EUR |
0.0530 EUR |
| 2022-08-09 |
0.0532 EUR |
421,643.9618 DNT |
0.0537 EUR |
0.0523 EUR |
0.0544 EUR |
0.0530 EUR |
| 2022-08-08 |
0.0541 EUR |
548,641.8547 DNT |
0.0533 EUR |
0.0530 EUR |
0.0548 EUR |
0.0533 EUR |
| 2022-08-07 |
0.0537 EUR |
149,677.6055 DNT |
0.0534 EUR |
0.0526 EUR |
0.0544 EUR |
0.0544 EUR |
| 2022-08-06 |
0.0543 EUR |
294,439.7955 DNT |
0.0544 EUR |
0.0536 EUR |
0.0549 EUR |
0.0544 EUR |
| 2022-08-05 |
0.0542 EUR |
445,259.5117 DNT |
0.0528 EUR |
0.0527 EUR |
0.0548 EUR |
0.0542 EUR |
| 2022-08-04 |
0.0536 EUR |
1,195,816.9063 DNT |
0.0544 EUR |
0.0512 EUR |
0.0548 EUR |
0.0522 EUR |
| 2022-08-03 |
0.0555 EUR |
3,706,285.8538 DNT |
0.0519 EUR |
0.0518 EUR |
0.0586 EUR |
0.0541 EUR |
| 2022-08-02 |
0.0513 EUR |
813,156.8697 DNT |
0.0523 EUR |
0.0499 EUR |
0.0530 EUR |
0.0521 EUR |
| 2022-08-01 |
0.0526 EUR |
527,020.6648 DNT |
0.0529 EUR |
0.0512 EUR |
0.0545 EUR |
0.0520 EUR |
| 2022-07-31 |
0.0540 EUR |
584,676.8123 DNT |
0.0525 EUR |
0.0524 EUR |
0.0554 EUR |
0.0535 EUR |
| 2022-07-30 |
0.0547 EUR |
2,735,885.0485 DNT |
0.0539 EUR |
0.0523 EUR |
0.0560 EUR |
0.0526 EUR |
| 2022-07-29 |
0.0552 EUR |
3,235,480.9148 DNT |
0.0515 EUR |
0.0508 EUR |
0.0597 EUR |
0.0539 EUR |
| 2022-07-28 |
0.0503 EUR |
1,435,907.1309 DNT |
0.0492 EUR |
0.0487 EUR |
0.0530 EUR |
0.0520 EUR |