Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.0492 EUR |
2,153,745.1635 DNT |
0.0469 EUR |
0.0459 EUR |
0.0530 EUR |
0.0489 EUR |
| 2022-07-06 |
0.0460 EUR |
354,197.4815 DNT |
0.0453 EUR |
0.0445 EUR |
0.0476 EUR |
0.0468 EUR |
| 2022-07-05 |
0.0449 EUR |
412,816.1819 DNT |
0.0447 EUR |
0.0439 EUR |
0.0463 EUR |
0.0456 EUR |
| 2022-07-04 |
0.0446 EUR |
827,105.4411 DNT |
0.0435 EUR |
0.0427 EUR |
0.0460 EUR |
0.0448 EUR |
| 2022-07-03 |
0.0436 EUR |
952,647.3948 DNT |
0.0433 EUR |
0.0422 EUR |
0.0453 EUR |
0.0428 EUR |
| 2022-07-02 |
0.0435 EUR |
506,804.4405 DNT |
0.0433 EUR |
0.0423 EUR |
0.0455 EUR |
0.0433 EUR |
| 2022-07-01 |
0.0454 EUR |
2,366,604.9008 DNT |
0.0434 EUR |
0.0424 EUR |
0.0501 EUR |
0.0440 EUR |
| 2022-06-30 |
0.0441 EUR |
3,772,538.4557 DNT |
0.0451 EUR |
0.0418 EUR |
0.0464 EUR |
0.0419 EUR |
| 2022-06-29 |
0.0485 EUR |
26,882,078.3957 DNT |
0.0428 EUR |
0.0424 EUR |
0.0537 EUR |
0.0451 EUR |
| 2022-06-28 |
0.0432 EUR |
1,868,553.7749 DNT |
0.0433 EUR |
0.0420 EUR |
0.0444 EUR |
0.0430 EUR |
| 2022-06-27 |
0.0448 EUR |
5,285,167.1679 DNT |
0.0460 EUR |
0.0426 EUR |
0.0490 EUR |
0.0441 EUR |
| 2022-06-26 |
0.0511 EUR |
29,384,410.9147 DNT |
0.0427 EUR |
0.0426 EUR |
0.0573 EUR |
0.0476 EUR |
| 2022-06-25 |
0.0425 EUR |
3,915,589.1799 DNT |
0.0400 EUR |
0.0400 EUR |
0.0450 EUR |
0.0423 EUR |
| 2022-06-24 |
0.0403 EUR |
12,652,905.0848 DNT |
0.0400 EUR |
0.0387 EUR |
0.0426 EUR |
0.0402 EUR |
| 2022-06-23 |
0.0455 EUR |
27,654,862.0006 DNT |
0.0345 EUR |
0.0345 EUR |
0.0562 EUR |
0.0395 EUR |
| 2022-06-22 |
0.0348 EUR |
778,902.0412 DNT |
0.0356 EUR |
0.0335 EUR |
0.0356 EUR |
0.0344 EUR |
| 2022-06-21 |
0.0364 EUR |
383,001.7418 DNT |
0.0349 EUR |
0.0349 EUR |
0.0371 EUR |
0.0357 EUR |
| 2022-06-20 |
0.0353 EUR |
2,862,316.6238 DNT |
0.0340 EUR |
0.0328 EUR |
0.0377 EUR |
0.0342 EUR |
| 2022-06-19 |
0.0334 EUR |
921,476.6791 DNT |
0.0310 EUR |
0.0304 EUR |
0.0341 EUR |
0.0341 EUR |
| 2022-06-18 |
0.0327 EUR |
733,956.2597 DNT |
0.0339 EUR |
0.0293 EUR |
0.0350 EUR |
0.0327 EUR |
| 2022-06-17 |
0.0338 EUR |
581,683.1193 DNT |
0.0329 EUR |
0.0328 EUR |
0.0343 EUR |
0.0336 EUR |
| 2022-06-16 |
0.0346 EUR |
797,153.9398 DNT |
0.0361 EUR |
0.0320 EUR |
0.0367 EUR |
0.0320 EUR |
| 2022-06-15 |
0.0342 EUR |
646,570.1557 DNT |
0.0353 EUR |
0.0313 EUR |
0.0365 EUR |
0.0360 EUR |
| 2022-06-14 |
0.0348 EUR |
1,259,193.1899 DNT |
0.0330 EUR |
0.0324 EUR |
0.0364 EUR |
0.0347 EUR |
| 2022-06-13 |
0.0359 EUR |
995,466.1603 DNT |
0.0401 EUR |
0.0337 EUR |
0.0401 EUR |
0.0337 EUR |
| 2022-06-12 |
0.0418 EUR |
508,084.2479 DNT |
0.0439 EUR |
0.0401 EUR |
0.0439 EUR |
0.0412 EUR |
| 2022-06-11 |
0.0461 EUR |
232,428.2617 DNT |
0.0473 EUR |
0.0441 EUR |
0.0481 EUR |
0.0446 EUR |
| 2022-06-10 |
0.0485 EUR |
702,000.6897 DNT |
0.0506 EUR |
0.0460 EUR |
0.0506 EUR |
0.0479 EUR |
| 2022-06-09 |
0.0514 EUR |
586,394.0743 DNT |
0.0490 EUR |
0.0485 EUR |
0.0527 EUR |
0.0510 EUR |
| 2022-06-08 |
0.0508 EUR |
543,588.7278 DNT |
0.0509 EUR |
0.0489 EUR |
0.0525 EUR |
0.0493 EUR |
| 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 |