Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0508 EUR |
726,669.6850 DNT |
0.0500 EUR |
0.0480 EUR |
0.0533 EUR |
0.0508 EUR |
| 2022-06-06 |
0.0508 EUR |
323,150.0182 DNT |
0.0500 EUR |
0.0490 EUR |
0.0524 EUR |
0.0498 EUR |
| 2022-06-05 |
0.0490 EUR |
452,927.4157 DNT |
0.0496 EUR |
0.0481 EUR |
0.0501 EUR |
0.0500 EUR |
| 2022-06-04 |
0.0504 EUR |
1,046,477.4303 DNT |
0.0499 EUR |
0.0491 EUR |
0.0519 EUR |
0.0500 EUR |
| 2022-06-03 |
0.0540 EUR |
7,250,987.0538 DNT |
0.0510 EUR |
0.0492 EUR |
0.0605 EUR |
0.0503 EUR |
| 2022-06-02 |
0.0502 EUR |
1,182,378.6924 DNT |
0.0486 EUR |
0.0476 EUR |
0.0515 EUR |
0.0506 EUR |
| 2022-06-01 |
0.0529 EUR |
2,936,880.0443 DNT |
0.0520 EUR |
0.0486 EUR |
0.0572 EUR |
0.0486 EUR |
| 2022-05-31 |
0.0518 EUR |
3,339,208.9366 DNT |
0.0506 EUR |
0.0484 EUR |
0.0573 EUR |
0.0521 EUR |
| 2022-05-30 |
0.0498 EUR |
2,802,206.7520 DNT |
0.0453 EUR |
0.0451 EUR |
0.0520 EUR |
0.0503 EUR |
| 2022-05-29 |
0.0447 EUR |
2,416,859.7626 DNT |
0.0447 EUR |
0.0438 EUR |
0.0458 EUR |
0.0453 EUR |
| 2022-05-28 |
0.0443 EUR |
485,500.6028 DNT |
0.0437 EUR |
0.0437 EUR |
0.0453 EUR |
0.0442 EUR |
| 2022-05-27 |
0.0448 EUR |
1,448,117.2676 DNT |
0.0451 EUR |
0.0430 EUR |
0.0468 EUR |
0.0443 EUR |
| 2022-05-26 |
0.0461 EUR |
1,106,523.1645 DNT |
0.0494 EUR |
0.0435 EUR |
0.0497 EUR |
0.0454 EUR |
| 2022-05-25 |
0.0502 EUR |
1,526,348.7901 DNT |
0.0502 EUR |
0.0490 EUR |
0.0519 EUR |
0.0500 EUR |
| 2022-05-24 |
0.0496 EUR |
1,718,311.4513 DNT |
0.0506 EUR |
0.0465 EUR |
0.0513 EUR |
0.0504 EUR |
| 2022-05-23 |
0.0525 EUR |
2,042,926.5425 DNT |
0.0521 EUR |
0.0504 EUR |
0.0538 EUR |
0.0507 EUR |
| 2022-05-22 |
0.0526 EUR |
1,207,894.8416 DNT |
0.0530 EUR |
0.0512 EUR |
0.0543 EUR |
0.0524 EUR |
| 2022-05-21 |
0.0521 EUR |
1,057,391.1593 DNT |
0.0510 EUR |
0.0504 EUR |
0.0537 EUR |
0.0519 EUR |
| 2022-05-20 |
0.0528 EUR |
2,029,952.4586 DNT |
0.0551 EUR |
0.0497 EUR |
0.0572 EUR |
0.0512 EUR |
| 2022-05-19 |
0.0563 EUR |
6,077,131.5268 DNT |
0.0511 EUR |
0.0505 EUR |
0.0622 EUR |
0.0549 EUR |
| 2022-05-18 |
0.0536 EUR |
4,834,391.2559 DNT |
0.0540 EUR |
0.0495 EUR |
0.0602 EUR |
0.0511 EUR |
| 2022-05-17 |
0.0526 EUR |
1,437,586.1136 DNT |
0.0516 EUR |
0.0500 EUR |
0.0555 EUR |
0.0535 EUR |
| 2022-05-16 |
0.0546 EUR |
8,596,182.0513 DNT |
0.0533 EUR |
0.0503 EUR |
0.0607 EUR |
0.0517 EUR |
| 2022-05-15 |
0.0566 EUR |
18,288,729.0231 DNT |
0.0453 EUR |
0.0435 EUR |
0.0648 EUR |
0.0537 EUR |
| 2022-05-14 |
0.0433 EUR |
1,749,263.6149 DNT |
0.0442 EUR |
0.0406 EUR |
0.0475 EUR |
0.0445 EUR |
| 2022-05-13 |
0.0442 EUR |
1,600,157.4403 DNT |
0.0365 EUR |
0.0365 EUR |
0.0481 EUR |
0.0465 EUR |
| 2022-05-12 |
0.0360 EUR |
2,096,254.1370 DNT |
0.0397 EUR |
0.0300 EUR |
0.0405 EUR |
0.0350 EUR |
| 2022-05-11 |
0.0462 EUR |
7,548,034.7378 DNT |
0.0595 EUR |
0.0125 EUR |
0.0610 EUR |
0.0398 EUR |
| 2022-05-10 |
0.0657 EUR |
3,227,435.1264 DNT |
0.0618 EUR |
0.0572 EUR |
0.0707 EUR |
0.0582 EUR |
| 2022-05-09 |
0.0691 EUR |
3,597,388.3299 DNT |
0.0784 EUR |
0.0600 EUR |
0.0788 EUR |
0.0657 EUR |
| 2022-05-08 |
0.0796 EUR |
2,009,834.1889 DNT |
0.0820 EUR |
0.0762 EUR |
0.0820 EUR |
0.0781 EUR |
| 2022-05-07 |
0.0835 EUR |
1,507,973.7977 DNT |
0.0845 EUR |
0.0807 EUR |
0.0852 EUR |
0.0829 EUR |
| 2022-05-06 |
0.0863 EUR |
4,139,819.5365 DNT |
0.0863 EUR |
0.0825 EUR |
0.0911 EUR |
0.0853 EUR |
| 2022-05-05 |
0.0906 EUR |
6,815,168.6360 DNT |
0.0916 EUR |
0.0826 EUR |
0.0962 EUR |
0.0847 EUR |
| 2022-05-04 |
0.0899 EUR |
6,543,293.7302 DNT |
0.0897 EUR |
0.0867 EUR |
0.0936 EUR |
0.0911 EUR |
| 2022-05-03 |
0.0925 EUR |
7,364,068.4141 DNT |
0.0954 EUR |
0.0874 EUR |
0.0996 EUR |
0.0893 EUR |
| 2022-05-02 |
0.1002 EUR |
27,017,783.8765 DNT |
0.0917 EUR |
0.0904 EUR |
0.1138 EUR |
0.0951 EUR |
| 2022-05-01 |
0.0995 EUR |
22,023,579.4973 DNT |
0.1017 EUR |
0.0880 EUR |
0.1178 EUR |
0.0911 EUR |
| 2022-04-30 |
0.1137 EUR |
78,986,714.3600 DNT |
0.0800 EUR |
0.0798 EUR |
0.1302 EUR |
0.1021 EUR |
| 2022-04-29 |
0.0832 EUR |
3,028,156.4240 DNT |
0.0892 EUR |
0.0785 EUR |
0.0898 EUR |
0.0795 EUR |
| 2022-04-28 |
0.0916 EUR |
2,470,203.4333 DNT |
0.0920 EUR |
0.0881 EUR |
0.0945 EUR |
0.0897 EUR |
| 2022-04-27 |
0.0922 EUR |
2,833,374.6934 DNT |
0.0930 EUR |
0.0900 EUR |
0.0946 EUR |
0.0915 EUR |
| 2022-04-26 |
0.0953 EUR |
3,691,418.3949 DNT |
0.0966 EUR |
0.0908 EUR |
0.1019 EUR |
0.0928 EUR |
| 2022-04-25 |
0.0979 EUR |
4,848,218.9657 DNT |
0.0986 EUR |
0.0929 EUR |
0.1067 EUR |
0.0962 EUR |
| 2022-04-24 |
0.0988 EUR |
2,549,564.3578 DNT |
0.1001 EUR |
0.0961 EUR |
0.1012 EUR |
0.0991 EUR |
| 2022-04-23 |
0.1044 EUR |
6,356,838.6078 DNT |
0.1026 EUR |
0.0997 EUR |
0.1089 EUR |
0.1005 EUR |
| 2022-04-22 |
0.1051 EUR |
7,739,004.1386 DNT |
0.0989 EUR |
0.0978 EUR |
0.1132 EUR |
0.1031 EUR |
| 2022-04-21 |
0.1032 EUR |
2,905,710.1773 DNT |
0.1040 EUR |
0.0978 EUR |
0.1064 EUR |
0.0987 EUR |
| 2022-04-20 |
0.1065 EUR |
3,589,693.3762 DNT |
0.1078 EUR |
0.1039 EUR |
0.1092 EUR |
0.1049 EUR |
| 2022-04-19 |
0.1083 EUR |
5,438,407.7802 DNT |
0.1084 EUR |
0.1059 EUR |
0.1111 EUR |
0.1077 EUR |