Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.0333 EUR |
2,898,015.2196 DNT |
0.0324 EUR |
0.0320 EUR |
0.0345 EUR |
0.0328 EUR |
| 2022-10-15 |
0.0322 EUR |
1,587,009.2727 DNT |
0.0322 EUR |
0.0317 EUR |
0.0332 EUR |
0.0320 EUR |
| 2022-10-14 |
0.0330 EUR |
9,338,318.4102 DNT |
0.0341 EUR |
0.0319 EUR |
0.0342 EUR |
0.0323 EUR |
| 2022-10-13 |
0.0327 EUR |
16,737,464.2940 DNT |
0.0385 EUR |
0.0305 EUR |
0.0385 EUR |
0.0341 EUR |
| 2022-10-12 |
0.0392 EUR |
391,399.8560 DNT |
0.0395 EUR |
0.0383 EUR |
0.0400 EUR |
0.0390 EUR |
| 2022-10-11 |
0.0399 EUR |
183,854.3897 DNT |
0.0406 EUR |
0.0390 EUR |
0.0406 EUR |
0.0391 EUR |
| 2022-10-10 |
0.0413 EUR |
257,634.8024 DNT |
0.0412 EUR |
0.0407 EUR |
0.0418 EUR |
0.0407 EUR |
| 2022-10-09 |
0.0416 EUR |
37,504.6205 DNT |
0.0419 EUR |
0.0412 EUR |
0.0419 EUR |
0.0416 EUR |
| 2022-10-08 |
0.0419 EUR |
224,709.7537 DNT |
0.0416 EUR |
0.0412 EUR |
0.0431 EUR |
0.0417 EUR |
| 2022-10-07 |
0.0418 EUR |
605,859.6006 DNT |
0.0420 EUR |
0.0411 EUR |
0.0423 EUR |
0.0421 EUR |
| 2022-10-06 |
0.0437 EUR |
2,098,242.3009 DNT |
0.0413 EUR |
0.0413 EUR |
0.0459 EUR |
0.0419 EUR |
| 2022-10-05 |
0.0418 EUR |
347,806.8138 DNT |
0.0419 EUR |
0.0411 EUR |
0.0421 EUR |
0.0420 EUR |
| 2022-10-04 |
0.0417 EUR |
88,299.6650 DNT |
0.0420 EUR |
0.0413 EUR |
0.0428 EUR |
0.0419 EUR |
| 2022-10-03 |
0.0418 EUR |
286,226.5833 DNT |
0.0415 EUR |
0.0415 EUR |
0.0424 EUR |
0.0420 EUR |
| 2022-10-02 |
0.0424 EUR |
59,337.6682 DNT |
0.0423 EUR |
0.0419 EUR |
0.0427 EUR |
0.0419 EUR |
| 2022-10-01 |
0.0431 EUR |
112,645.5851 DNT |
0.0436 EUR |
0.0423 EUR |
0.0439 EUR |
0.0426 EUR |
| 2022-09-30 |
0.0444 EUR |
1,132,066.0662 DNT |
0.0427 EUR |
0.0424 EUR |
0.0466 EUR |
0.0430 EUR |
| 2022-09-29 |
0.0428 EUR |
248,631.9555 DNT |
0.0424 EUR |
0.0419 EUR |
0.0434 EUR |
0.0429 EUR |
| 2022-09-28 |
0.0423 EUR |
150,857.6291 DNT |
0.0431 EUR |
0.0415 EUR |
0.0431 EUR |
0.0428 EUR |
| 2022-09-27 |
0.0437 EUR |
241,455.7415 DNT |
0.0434 EUR |
0.0424 EUR |
0.0449 EUR |
0.0431 EUR |
| 2022-09-26 |
0.0430 EUR |
258,316.1214 DNT |
0.0428 EUR |
0.0422 EUR |
0.0434 EUR |
0.0433 EUR |
| 2022-09-25 |
0.0434 EUR |
276,421.8068 DNT |
0.0430 EUR |
0.0424 EUR |
0.0439 EUR |
0.0431 EUR |
| 2022-09-24 |
0.0430 EUR |
288,208.7093 DNT |
0.0436 EUR |
0.0424 EUR |
0.0436 EUR |
0.0428 EUR |
| 2022-09-23 |
0.0427 EUR |
416,855.3804 DNT |
0.0437 EUR |
0.0420 EUR |
0.0438 EUR |
0.0433 EUR |
| 2022-09-22 |
0.0420 EUR |
214,740.6167 DNT |
0.0416 EUR |
0.0416 EUR |
0.0438 EUR |
0.0432 EUR |
| 2022-09-21 |
0.0425 EUR |
464,774.8531 DNT |
0.0415 EUR |
0.0411 EUR |
0.0441 EUR |
0.0411 EUR |
| 2022-09-20 |
0.0421 EUR |
853,108.9582 DNT |
0.0429 EUR |
0.0414 EUR |
0.0432 EUR |
0.0415 EUR |
| 2022-09-19 |
0.0416 EUR |
750,841.7662 DNT |
0.0425 EUR |
0.0408 EUR |
0.0431 EUR |
0.0427 EUR |
| 2022-09-18 |
0.0450 EUR |
4,609,604.6584 DNT |
0.0459 EUR |
0.0427 EUR |
0.0466 EUR |
0.0430 EUR |
| 2022-09-17 |
0.0463 EUR |
6,204,192.1809 DNT |
0.0432 EUR |
0.0432 EUR |
0.0481 EUR |
0.0460 EUR |
| 2022-09-16 |
0.0435 EUR |
121,812.8383 DNT |
0.0441 EUR |
0.0422 EUR |
0.0443 EUR |
0.0431 EUR |
| 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 |