Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.1063 EUR |
8,755,197.3887 DNT |
0.1041 EUR |
0.1031 EUR |
0.1131 EUR |
0.1083 EUR |
| 2022-04-17 |
0.1112 EUR |
12,408,766.1749 DNT |
0.1049 EUR |
0.1012 EUR |
0.1200 EUR |
0.1043 EUR |
| 2022-04-16 |
0.1058 EUR |
3,976,513.5111 DNT |
0.1079 EUR |
0.1026 EUR |
0.1090 EUR |
0.1061 EUR |
| 2022-04-15 |
0.1101 EUR |
2,846,720.2951 DNT |
0.1094 EUR |
0.1070 EUR |
0.1136 EUR |
0.1074 EUR |
| 2022-04-14 |
0.1149 EUR |
7,728,598.8170 DNT |
0.1138 EUR |
0.1026 EUR |
0.1225 EUR |
0.1090 EUR |
| 2022-04-13 |
0.1169 EUR |
7,541,211.5250 DNT |
0.1210 EUR |
0.1121 EUR |
0.1240 EUR |
0.1135 EUR |
| 2022-04-12 |
0.1238 EUR |
19,079,227.4669 DNT |
0.1176 EUR |
0.1170 EUR |
0.1388 EUR |
0.1211 EUR |
| 2022-04-11 |
0.1302 EUR |
24,186,900.3915 DNT |
0.1256 EUR |
0.1167 EUR |
0.1415 EUR |
0.1192 EUR |
| 2022-04-10 |
0.1356 EUR |
39,613,437.0365 DNT |
0.1249 EUR |
0.1220 EUR |
0.1511 EUR |
0.1279 EUR |
| 2022-04-09 |
0.1247 EUR |
28,358,107.2640 DNT |
0.1163 EUR |
0.1159 EUR |
0.1362 EUR |
0.1209 EUR |
| 2022-04-08 |
0.1285 EUR |
37,716,128.1335 DNT |
0.1294 EUR |
0.1149 EUR |
0.1430 EUR |
0.1153 EUR |
| 2022-04-07 |
0.1390 EUR |
79,060,016.6984 DNT |
0.0968 EUR |
0.0959 EUR |
0.1612 EUR |
0.1343 EUR |
| 2022-04-06 |
0.1055 EUR |
5,739,142.7209 DNT |
0.1082 EUR |
0.0972 EUR |
0.1176 EUR |
0.0984 EUR |
| 2022-04-05 |
0.1192 EUR |
20,894,332.8107 DNT |
0.1244 EUR |
0.1064 EUR |
0.1348 EUR |
0.1082 EUR |
| 2022-04-04 |
0.1580 EUR |
88,511,042.4438 DNT |
0.1416 EUR |
0.1244 EUR |
0.1889 EUR |
0.1254 EUR |
| 2022-04-03 |
0.1534 EUR |
128,099,725.6694 DNT |
0.0788 EUR |
0.0778 EUR |
0.1807 EUR |
0.1561 EUR |
| 2022-04-02 |
0.0797 EUR |
207,915.2119 DNT |
0.0789 EUR |
0.0781 EUR |
0.0810 EUR |
0.0792 EUR |
| 2022-04-01 |
0.0787 EUR |
592,207.2922 DNT |
0.0756 EUR |
0.0746 EUR |
0.0801 EUR |
0.0787 EUR |
| 2022-03-31 |
0.0798 EUR |
709,458.6478 DNT |
0.0781 EUR |
0.0751 EUR |
0.0825 EUR |
0.0758 EUR |
| 2022-03-30 |
0.0770 EUR |
1,263,282.7597 DNT |
0.0765 EUR |
0.0747 EUR |
0.0824 EUR |
0.0785 EUR |