Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.0803 EUR |
1,501,517.1539 DNT |
0.0775 EUR |
0.0761 EUR |
0.0860 EUR |
0.0827 EUR |
| 2022-02-06 |
0.0771 EUR |
357,584.4862 DNT |
0.0760 EUR |
0.0754 EUR |
0.0788 EUR |
0.0764 EUR |
| 2022-02-05 |
0.0766 EUR |
401,656.9522 DNT |
0.0756 EUR |
0.0748 EUR |
0.0780 EUR |
0.0762 EUR |
| 2022-02-04 |
0.0726 EUR |
892,865.4961 DNT |
0.0704 EUR |
0.0702 EUR |
0.0755 EUR |
0.0741 EUR |
| 2022-02-03 |
0.0704 EUR |
300,395.0919 DNT |
0.0701 EUR |
0.0693 EUR |
0.0718 EUR |
0.0701 EUR |
| 2022-02-02 |
0.0731 EUR |
1,005,133.2698 DNT |
0.0728 EUR |
0.0698 EUR |
0.0745 EUR |
0.0704 EUR |
| 2022-02-01 |
0.0729 EUR |
381,199.6715 DNT |
0.0727 EUR |
0.0715 EUR |
0.0752 EUR |
0.0727 EUR |
| 2022-01-31 |
0.0722 EUR |
293,783.3299 DNT |
0.0716 EUR |
0.0688 EUR |
0.0747 EUR |
0.0726 EUR |
| 2022-01-30 |
0.0739 EUR |
974,509.1055 DNT |
0.0736 EUR |
0.0707 EUR |
0.0783 EUR |
0.0717 EUR |
| 2022-01-29 |
0.0739 EUR |
750,975.0642 DNT |
0.0726 EUR |
0.0722 EUR |
0.0754 EUR |
0.0727 EUR |
| 2022-01-28 |
0.0715 EUR |
287,810.7702 DNT |
0.0713 EUR |
0.0700 EUR |
0.0727 EUR |
0.0725 EUR |
| 2022-01-27 |
0.0708 EUR |
543,016.7845 DNT |
0.0708 EUR |
0.0682 EUR |
0.0761 EUR |
0.0716 EUR |
| 2022-01-26 |
0.0725 EUR |
714,761.8480 DNT |
0.0703 EUR |
0.0693 EUR |
0.0761 EUR |
0.0707 EUR |
| 2022-01-25 |
0.0707 EUR |
2,392,080.2833 DNT |
0.0671 EUR |
0.0655 EUR |
0.0765 EUR |
0.0704 EUR |
| 2022-01-24 |
0.0628 EUR |
940,972.5024 DNT |
0.0677 EUR |
0.0579 EUR |
0.0683 EUR |
0.0659 EUR |
| 2022-01-23 |
0.0681 EUR |
2,154,515.9009 DNT |
0.0645 EUR |
0.0644 EUR |
0.0745 EUR |
0.0684 EUR |
| 2022-01-22 |
0.0674 EUR |
891,417.7297 DNT |
0.0734 EUR |
0.0596 EUR |
0.0744 EUR |
0.0635 EUR |
| 2022-01-21 |
0.0830 EUR |
647,045.4858 DNT |
0.0884 EUR |
0.0729 EUR |
0.0896 EUR |
0.0745 EUR |
| 2022-01-20 |
0.0933 EUR |
754,685.5343 DNT |
0.0890 EUR |
0.0882 EUR |
0.0979 EUR |
0.0890 EUR |
| 2022-01-19 |
0.0906 EUR |
213,957.7482 DNT |
0.0924 EUR |
0.0888 EUR |
0.0930 EUR |
0.0895 EUR |
| 2022-01-18 |
0.0926 EUR |
184,663.9721 DNT |
0.0940 EUR |
0.0911 EUR |
0.0940 EUR |
0.0933 EUR |
| 2022-01-17 |
0.0949 EUR |
219,822.9620 DNT |
0.0984 EUR |
0.0919 EUR |
0.0990 EUR |
0.0927 EUR |
| 2022-01-16 |
0.0993 EUR |
192,315.0436 DNT |
0.0999 EUR |
0.0980 EUR |
0.1002 EUR |
0.0988 EUR |
| 2022-01-15 |
0.1001 EUR |
708,592.3231 DNT |
0.0985 EUR |
0.0977 EUR |
0.1029 EUR |
0.1002 EUR |
| 2022-01-14 |
0.0980 EUR |
1,122,897.4894 DNT |
0.0950 EUR |
0.0921 EUR |
0.1044 EUR |
0.0999 EUR |
| 2022-01-13 |
0.0980 EUR |
602,906.9153 DNT |
0.1004 EUR |
0.0952 EUR |
0.1012 EUR |
0.0953 EUR |
| 2022-01-12 |
0.0990 EUR |
152,145.4377 DNT |
0.0974 EUR |
0.0965 EUR |
0.1017 EUR |
0.1007 EUR |
| 2022-01-11 |
0.0967 EUR |
336,026.5845 DNT |
0.0949 EUR |
0.0939 EUR |
0.0996 EUR |
0.0965 EUR |
| 2022-01-10 |
0.0945 EUR |
189,744.4364 DNT |
0.0992 EUR |
0.0891 EUR |
0.1004 EUR |
0.0942 EUR |
| 2022-01-09 |
0.0987 EUR |
151,853.9164 DNT |
0.0980 EUR |
0.0967 EUR |
0.1019 EUR |
0.0994 EUR |