Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.0777 EUR |
795,062.0330 DNT |
0.0750 EUR |
0.0750 EUR |
0.0799 EUR |
0.0756 EUR |
| 2022-03-28 |
0.0789 EUR |
1,787,399.5027 DNT |
0.0776 EUR |
0.0757 EUR |
0.0812 EUR |
0.0757 EUR |
| 2022-03-27 |
0.0783 EUR |
4,331,651.8262 DNT |
0.0718 EUR |
0.0718 EUR |
0.0851 EUR |
0.0782 EUR |
| 2022-03-26 |
0.0708 EUR |
242,367.0465 DNT |
0.0699 EUR |
0.0692 EUR |
0.0719 EUR |
0.0716 EUR |
| 2022-03-25 |
0.0717 EUR |
174,249.4921 DNT |
0.0718 EUR |
0.0699 EUR |
0.0725 EUR |
0.0703 EUR |
| 2022-03-24 |
0.0712 EUR |
398,463.4249 DNT |
0.0706 EUR |
0.0700 EUR |
0.0726 EUR |
0.0717 EUR |
| 2022-03-23 |
0.0693 EUR |
381,162.6798 DNT |
0.0693 EUR |
0.0684 EUR |
0.0706 EUR |
0.0704 EUR |
| 2022-03-22 |
0.0696 EUR |
792,968.6220 DNT |
0.0686 EUR |
0.0678 EUR |
0.0712 EUR |
0.0690 EUR |
| 2022-03-21 |
0.0740 EUR |
6,195,489.8591 DNT |
0.0679 EUR |
0.0658 EUR |
0.0847 EUR |
0.0681 EUR |
| 2022-03-20 |
0.0677 EUR |
702,571.8650 DNT |
0.0691 EUR |
0.0657 EUR |
0.0693 EUR |
0.0679 EUR |
| 2022-03-19 |
0.0669 EUR |
384,423.7390 DNT |
0.0651 EUR |
0.0646 EUR |
0.0695 EUR |
0.0680 EUR |
| 2022-03-18 |
0.0640 EUR |
340,869.7501 DNT |
0.0637 EUR |
0.0626 EUR |
0.0651 EUR |
0.0648 EUR |
| 2022-03-17 |
0.0640 EUR |
126,566.6168 DNT |
0.0632 EUR |
0.0629 EUR |
0.0649 EUR |
0.0638 EUR |
| 2022-03-16 |
0.0628 EUR |
222,414.2292 DNT |
0.0627 EUR |
0.0609 EUR |
0.0641 EUR |
0.0633 EUR |
| 2022-03-15 |
0.0615 EUR |
710,721.1708 DNT |
0.0622 EUR |
0.0597 EUR |
0.0634 EUR |
0.0623 EUR |
| 2022-03-14 |
0.0637 EUR |
1,338,388.6455 DNT |
0.0612 EUR |
0.0608 EUR |
0.0662 EUR |
0.0628 EUR |
| 2022-03-13 |
0.0635 EUR |
326,699.8063 DNT |
0.0619 EUR |
0.0619 EUR |
0.0646 EUR |
0.0634 EUR |
| 2022-03-12 |
0.0634 EUR |
478,300.4057 DNT |
0.0640 EUR |
0.0618 EUR |
0.0645 EUR |
0.0627 EUR |
| 2022-03-11 |
0.0627 EUR |
286,176.4594 DNT |
0.0611 EUR |
0.0604 EUR |
0.0646 EUR |
0.0640 EUR |
| 2022-03-10 |
0.0621 EUR |
487,199.8530 DNT |
0.0646 EUR |
0.0607 EUR |
0.0646 EUR |
0.0615 EUR |
| 2022-03-09 |
0.0659 EUR |
1,286,272.7310 DNT |
0.0626 EUR |
0.0626 EUR |
0.0690 EUR |
0.0645 EUR |
| 2022-03-08 |
0.0625 EUR |
1,460,747.8702 DNT |
0.0610 EUR |
0.0601 EUR |
0.0652 EUR |
0.0631 EUR |
| 2022-03-07 |
0.0655 EUR |
5,011,866.8682 DNT |
0.0619 EUR |
0.0597 EUR |
0.0704 EUR |
0.0609 EUR |
| 2022-03-06 |
0.0625 EUR |
255,517.0755 DNT |
0.0636 EUR |
0.0603 EUR |
0.0636 EUR |
0.0624 EUR |
| 2022-03-05 |
0.0645 EUR |
1,554,930.3880 DNT |
0.0618 EUR |
0.0606 EUR |
0.0709 EUR |
0.0629 EUR |
| 2022-03-04 |
0.0688 EUR |
1,533,162.6175 DNT |
0.0654 EUR |
0.0605 EUR |
0.0745 EUR |
0.0615 EUR |
| 2022-03-03 |
0.0666 EUR |
613,275.5933 DNT |
0.0680 EUR |
0.0642 EUR |
0.0686 EUR |
0.0657 EUR |
| 2022-03-02 |
0.0675 EUR |
743,985.6705 DNT |
0.0665 EUR |
0.0656 EUR |
0.0697 EUR |
0.0677 EUR |
| 2022-03-01 |
0.0660 EUR |
659,995.7055 DNT |
0.0654 EUR |
0.0643 EUR |
0.0672 EUR |
0.0663 EUR |
| 2022-02-28 |
0.0630 EUR |
542,638.8970 DNT |
0.0602 EUR |
0.0599 EUR |
0.0656 EUR |
0.0649 EUR |
| 2022-02-27 |
0.0608 EUR |
271,945.4052 DNT |
0.0603 EUR |
0.0593 EUR |
0.0630 EUR |
0.0604 EUR |
| 2022-02-26 |
0.0640 EUR |
682,549.8254 DNT |
0.0615 EUR |
0.0608 EUR |
0.0686 EUR |
0.0609 EUR |
| 2022-02-25 |
0.0604 EUR |
377,246.0052 DNT |
0.0582 EUR |
0.0580 EUR |
0.0622 EUR |
0.0614 EUR |
| 2022-02-24 |
0.0555 EUR |
1,187,539.9731 DNT |
0.0616 EUR |
0.0519 EUR |
0.0616 EUR |
0.0574 EUR |
| 2022-02-23 |
0.0631 EUR |
579,949.6516 DNT |
0.0629 EUR |
0.0614 EUR |
0.0655 EUR |
0.0614 EUR |
| 2022-02-22 |
0.0610 EUR |
451,560.6860 DNT |
0.0610 EUR |
0.0586 EUR |
0.0634 EUR |
0.0630 EUR |
| 2022-02-21 |
0.0647 EUR |
678,684.0846 DNT |
0.0641 EUR |
0.0617 EUR |
0.0678 EUR |
0.0617 EUR |
| 2022-02-20 |
0.0662 EUR |
509,338.6676 DNT |
0.0689 EUR |
0.0631 EUR |
0.0691 EUR |
0.0648 EUR |
| 2022-02-19 |
0.0699 EUR |
1,775,265.3867 DNT |
0.0702 EUR |
0.0676 EUR |
0.0727 EUR |
0.0690 EUR |
| 2022-02-18 |
0.0739 EUR |
3,436,701.7175 DNT |
0.0746 EUR |
0.0695 EUR |
0.0775 EUR |
0.0701 EUR |
| 2022-02-17 |
0.0814 EUR |
22,997,435.4494 DNT |
0.0747 EUR |
0.0725 EUR |
0.0905 EUR |
0.0766 EUR |
| 2022-02-16 |
0.0749 EUR |
603,961.8219 DNT |
0.0766 EUR |
0.0730 EUR |
0.0766 EUR |
0.0751 EUR |
| 2022-02-15 |
0.0766 EUR |
646,945.4719 DNT |
0.0725 EUR |
0.0723 EUR |
0.0789 EUR |
0.0763 EUR |
| 2022-02-14 |
0.0724 EUR |
247,610.7262 DNT |
0.0730 EUR |
0.0709 EUR |
0.0739 EUR |
0.0734 EUR |
| 2022-02-13 |
0.0769 EUR |
438,841.9525 DNT |
0.0757 EUR |
0.0732 EUR |
0.0786 EUR |
0.0732 EUR |
| 2022-02-12 |
0.0755 EUR |
404,558.3618 DNT |
0.0764 EUR |
0.0733 EUR |
0.0782 EUR |
0.0753 EUR |
| 2022-02-11 |
0.0826 EUR |
1,954,694.2278 DNT |
0.0802 EUR |
0.0757 EUR |
0.0862 EUR |
0.0760 EUR |
| 2022-02-10 |
0.0821 EUR |
561,158.8789 DNT |
0.0824 EUR |
0.0782 EUR |
0.0847 EUR |
0.0799 EUR |
| 2022-02-09 |
0.0824 EUR |
397,266.5219 DNT |
0.0809 EUR |
0.0789 EUR |
0.0838 EUR |
0.0830 EUR |
| 2022-02-08 |
0.0814 EUR |
449,596.6741 DNT |
0.0825 EUR |
0.0784 EUR |
0.0856 EUR |
0.0805 EUR |