Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0413 EUR |
5,126,223.2897 DNT |
0.0405 EUR |
0.0392 EUR |
0.0436 EUR |
0.0398 EUR |
| 2024-06-25 |
0.0406 EUR |
2,059,101.1989 DNT |
0.0404 EUR |
0.0397 EUR |
0.0420 EUR |
0.0403 EUR |
| 2024-06-24 |
0.0402 EUR |
4,271,196.4264 DNT |
0.0413 EUR |
0.0387 EUR |
0.0421 EUR |
0.0404 EUR |
| 2024-06-23 |
0.0429 EUR |
4,525,967.6806 DNT |
0.0443 EUR |
0.0413 EUR |
0.0446 EUR |
0.0418 EUR |
| 2024-06-22 |
0.0442 EUR |
23,531,721.1904 DNT |
0.0430 EUR |
0.0405 EUR |
0.0474 EUR |
0.0443 EUR |
| 2024-06-21 |
0.0452 EUR |
28,415,009.6367 DNT |
0.0391 EUR |
0.0386 EUR |
0.0531 EUR |
0.0445 EUR |
| 2024-06-20 |
0.0400 EUR |
1,777,934.1920 DNT |
0.0409 EUR |
0.0386 EUR |
0.0414 EUR |
0.0391 EUR |
| 2024-06-19 |
0.0399 EUR |
1,397,249.3071 DNT |
0.0394 EUR |
0.0388 EUR |
0.0410 EUR |
0.0401 EUR |
| 2024-06-18 |
0.0400 EUR |
4,124,124.9888 DNT |
0.0436 EUR |
0.0375 EUR |
0.0437 EUR |
0.0389 EUR |
| 2024-06-17 |
0.0460 EUR |
6,029,418.4210 DNT |
0.0466 EUR |
0.0430 EUR |
0.0494 EUR |
0.0437 EUR |
| 2024-06-16 |
0.0489 EUR |
29,635,616.7496 DNT |
0.0430 EUR |
0.0430 EUR |
0.0536 EUR |
0.0470 EUR |
| 2024-06-15 |
0.0428 EUR |
786,004.6757 DNT |
0.0424 EUR |
0.0421 EUR |
0.0435 EUR |
0.0435 EUR |
| 2024-06-14 |
0.0439 EUR |
2,278,378.1001 DNT |
0.0451 EUR |
0.0418 EUR |
0.0456 EUR |
0.0423 EUR |
| 2024-06-13 |
0.0456 EUR |
1,658,291.1546 DNT |
0.0453 EUR |
0.0449 EUR |
0.0467 EUR |
0.0451 EUR |
| 2024-06-12 |
0.0459 EUR |
2,706,594.8457 DNT |
0.0461 EUR |
0.0451 EUR |
0.0470 EUR |
0.0452 EUR |
| 2024-06-11 |
0.0468 EUR |
3,787,348.0286 DNT |
0.0493 EUR |
0.0442 EUR |
0.0494 EUR |
0.0464 EUR |
| 2024-06-10 |
0.0513 EUR |
11,285,005.6298 DNT |
0.0509 EUR |
0.0470 EUR |
0.0560 EUR |
0.0492 EUR |
| 2024-06-09 |
0.0524 EUR |
8,105,021.5065 DNT |
0.0489 EUR |
0.0482 EUR |
0.0574 EUR |
0.0509 EUR |
| 2024-06-08 |
0.0496 EUR |
1,969,610.4567 DNT |
0.0502 EUR |
0.0487 EUR |
0.0503 EUR |
0.0487 EUR |
| 2024-06-07 |
0.0517 EUR |
2,385,113.0090 DNT |
0.0531 EUR |
0.0501 EUR |
0.0535 EUR |
0.0505 EUR |
| 2024-06-06 |
0.0530 EUR |
1,378,563.3288 DNT |
0.0531 EUR |
0.0526 EUR |
0.0535 EUR |
0.0529 EUR |
| 2024-06-05 |
0.0536 EUR |
1,762,184.5596 DNT |
0.0530 EUR |
0.0527 EUR |
0.0545 EUR |
0.0532 EUR |
| 2024-06-04 |
0.0531 EUR |
1,770,078.3628 DNT |
0.0528 EUR |
0.0525 EUR |
0.0537 EUR |
0.0532 EUR |
| 2024-06-03 |
0.0534 EUR |
802,305.2193 DNT |
0.0536 EUR |
0.0528 EUR |
0.0539 EUR |
0.0528 EUR |
| 2024-06-02 |
0.0536 EUR |
684,150.5006 DNT |
0.0539 EUR |
0.0531 EUR |
0.0544 EUR |
0.0539 EUR |
| 2024-06-01 |
0.0537 EUR |
1,941,919.4748 DNT |
0.0532 EUR |
0.0528 EUR |
0.0548 EUR |
0.0538 EUR |
| 2024-05-31 |
0.0533 EUR |
1,700,585.4849 DNT |
0.0536 EUR |
0.0525 EUR |
0.0548 EUR |
0.0530 EUR |
| 2024-05-30 |
0.0539 EUR |
1,863,541.9132 DNT |
0.0542 EUR |
0.0534 EUR |
0.0547 EUR |
0.0534 EUR |
| 2024-05-29 |
0.0546 EUR |
1,978,746.2714 DNT |
0.0549 EUR |
0.0538 EUR |
0.0557 EUR |
0.0538 EUR |
| 2024-05-28 |
0.0545 EUR |
1,717,580.9509 DNT |
0.0555 EUR |
0.0538 EUR |
0.0562 EUR |
0.0544 EUR |
| 2024-05-27 |
0.0554 EUR |
3,392,902.4571 DNT |
0.0548 EUR |
0.0544 EUR |
0.0566 EUR |
0.0559 EUR |
| 2024-05-26 |
0.0557 EUR |
1,229,280.8799 DNT |
0.0559 EUR |
0.0546 EUR |
0.0566 EUR |
0.0547 EUR |
| 2024-05-25 |
0.0558 EUR |
2,084,157.7714 DNT |
0.0541 EUR |
0.0541 EUR |
0.0567 EUR |
0.0556 EUR |
| 2024-05-24 |
0.0538 EUR |
2,830,943.2149 DNT |
0.0549 EUR |
0.0530 EUR |
0.0549 EUR |
0.0543 EUR |
| 2024-05-23 |
0.0558 EUR |
9,394,673.3779 DNT |
0.0576 EUR |
0.0531 EUR |
0.0579 EUR |
0.0543 EUR |
| 2024-05-22 |
0.0596 EUR |
29,592,720.4750 DNT |
0.0551 EUR |
0.0544 EUR |
0.0638 EUR |
0.0565 EUR |
| 2024-05-21 |
0.0545 EUR |
2,036,459.5661 DNT |
0.0544 EUR |
0.0540 EUR |
0.0553 EUR |
0.0543 EUR |
| 2024-05-20 |
0.0531 EUR |
1,557,114.6326 DNT |
0.0523 EUR |
0.0515 EUR |
0.0549 EUR |
0.0538 EUR |
| 2024-05-19 |
0.0529 EUR |
1,485,923.9933 DNT |
0.0533 EUR |
0.0517 EUR |
0.0539 EUR |
0.0519 EUR |
| 2024-05-18 |
0.0536 EUR |
1,545,570.9508 DNT |
0.0546 EUR |
0.0528 EUR |
0.0551 EUR |
0.0533 EUR |
| 2024-05-17 |
0.0544 EUR |
1,135,825.4258 DNT |
0.0536 EUR |
0.0531 EUR |
0.0555 EUR |
0.0550 EUR |
| 2024-05-16 |
0.0547 EUR |
3,631,719.8850 DNT |
0.0544 EUR |
0.0527 EUR |
0.0566 EUR |
0.0536 EUR |
| 2024-05-15 |
0.0531 EUR |
3,201,486.1437 DNT |
0.0524 EUR |
0.0519 EUR |
0.0545 EUR |
0.0538 EUR |
| 2024-05-14 |
0.0528 EUR |
1,617,976.6447 DNT |
0.0533 EUR |
0.0520 EUR |
0.0540 EUR |
0.0522 EUR |
| 2024-05-13 |
0.0548 EUR |
7,271,459.4866 DNT |
0.0557 EUR |
0.0531 EUR |
0.0568 EUR |
0.0542 EUR |
| 2024-05-12 |
0.0575 EUR |
15,620,770.8268 DNT |
0.0539 EUR |
0.0539 EUR |
0.0605 EUR |
0.0559 EUR |
| 2024-05-11 |
0.0538 EUR |
900,685.9364 DNT |
0.0538 EUR |
0.0531 EUR |
0.0544 EUR |
0.0540 EUR |
| 2024-05-10 |
0.0548 EUR |
2,713,239.7957 DNT |
0.0563 EUR |
0.0525 EUR |
0.0570 EUR |
0.0538 EUR |
| 2024-05-09 |
0.0559 EUR |
1,976,488.0426 DNT |
0.0556 EUR |
0.0554 EUR |
0.0568 EUR |
0.0567 EUR |
| 2024-05-08 |
0.0563 EUR |
5,765,816.0627 DNT |
0.0557 EUR |
0.0552 EUR |
0.0583 EUR |
0.0558 EUR |