Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0392 EUR |
15,945,348.4425 DNT |
0.0382 EUR |
0.0378 EUR |
0.0410 EUR |
0.0390 EUR |
| 2024-07-25 |
0.0400 EUR |
52,648,336.9083 DNT |
0.0425 EUR |
0.0365 EUR |
0.0445 EUR |
0.0377 EUR |
| 2024-07-24 |
0.0359 EUR |
694,975.4425 DNT |
0.0360 EUR |
0.0353 EUR |
0.0367 EUR |
0.0359 EUR |
| 2024-07-23 |
0.0373 EUR |
3,050,204.8061 DNT |
0.0378 EUR |
0.0354 EUR |
0.0385 EUR |
0.0361 EUR |
| 2024-07-22 |
0.0376 EUR |
1,577,135.8779 DNT |
0.0382 EUR |
0.0367 EUR |
0.0389 EUR |
0.0383 EUR |
| 2024-07-21 |
0.0384 EUR |
1,507,008.3581 DNT |
0.0389 EUR |
0.0375 EUR |
0.0393 EUR |
0.0382 EUR |
| 2024-07-20 |
0.0388 EUR |
2,974,393.3002 DNT |
0.0372 EUR |
0.0371 EUR |
0.0396 EUR |
0.0384 EUR |
| 2024-07-19 |
0.0372 EUR |
1,049,229.7358 DNT |
0.0370 EUR |
0.0366 EUR |
0.0380 EUR |
0.0373 EUR |
| 2024-07-18 |
0.0369 EUR |
2,440,588.0690 DNT |
0.0381 EUR |
0.0357 EUR |
0.0382 EUR |
0.0367 EUR |
| 2024-07-17 |
0.0380 EUR |
2,539,269.4308 DNT |
0.0385 EUR |
0.0373 EUR |
0.0393 EUR |
0.0382 EUR |
| 2024-07-16 |
0.0386 EUR |
4,042,223.3512 DNT |
0.0387 EUR |
0.0365 EUR |
0.0400 EUR |
0.0388 EUR |
| 2024-07-15 |
0.0380 EUR |
3,022,921.6348 DNT |
0.0367 EUR |
0.0363 EUR |
0.0391 EUR |
0.0388 EUR |
| 2024-07-14 |
0.0365 EUR |
1,879,915.3764 DNT |
0.0363 EUR |
0.0359 EUR |
0.0372 EUR |
0.0367 EUR |
| 2024-07-13 |
0.0367 EUR |
1,167,079.4762 DNT |
0.0374 EUR |
0.0360 EUR |
0.0379 EUR |
0.0360 EUR |
| 2024-07-12 |
0.0363 EUR |
2,030,410.2309 DNT |
0.0357 EUR |
0.0353 EUR |
0.0377 EUR |
0.0365 EUR |
| 2024-07-11 |
0.0365 EUR |
2,067,124.5725 DNT |
0.0359 EUR |
0.0354 EUR |
0.0374 EUR |
0.0357 EUR |
| 2024-07-10 |
0.0371 EUR |
6,848,315.3652 DNT |
0.0355 EUR |
0.0352 EUR |
0.0400 EUR |
0.0354 EUR |
| 2024-07-09 |
0.0354 EUR |
1,149,167.1820 DNT |
0.0353 EUR |
0.0345 EUR |
0.0362 EUR |
0.0358 EUR |
| 2024-07-08 |
0.0358 EUR |
2,453,695.4091 DNT |
0.0346 EUR |
0.0342 EUR |
0.0380 EUR |
0.0355 EUR |
| 2024-07-07 |
0.0351 EUR |
1,213,036.7684 DNT |
0.0363 EUR |
0.0343 EUR |
0.0363 EUR |
0.0353 EUR |
| 2024-07-06 |
0.0354 EUR |
3,184,268.5342 DNT |
0.0345 EUR |
0.0340 EUR |
0.0378 EUR |
0.0359 EUR |
| 2024-07-05 |
0.0346 EUR |
3,648,308.6644 DNT |
0.0368 EUR |
0.0325 EUR |
0.0373 EUR |
0.0346 EUR |
| 2024-07-04 |
0.0375 EUR |
3,576,016.3344 DNT |
0.0376 EUR |
0.0369 EUR |
0.0383 EUR |
0.0371 EUR |
| 2024-07-03 |
0.0386 EUR |
2,785,008.0076 DNT |
0.0397 EUR |
0.0374 EUR |
0.0402 EUR |
0.0384 EUR |
| 2024-07-02 |
0.0400 EUR |
1,918,377.9847 DNT |
0.0406 EUR |
0.0393 EUR |
0.0407 EUR |
0.0397 EUR |
| 2024-07-01 |
0.0408 EUR |
1,795,314.8330 DNT |
0.0416 EUR |
0.0402 EUR |
0.0417 EUR |
0.0403 EUR |
| 2024-06-30 |
0.0412 EUR |
2,506,731.0899 DNT |
0.0403 EUR |
0.0401 EUR |
0.0421 EUR |
0.0417 EUR |
| 2024-06-29 |
0.0417 EUR |
8,879,653.2645 DNT |
0.0404 EUR |
0.0401 EUR |
0.0439 EUR |
0.0407 EUR |
| 2024-06-28 |
0.0427 EUR |
38,297,581.5607 DNT |
0.0395 EUR |
0.0395 EUR |
0.0488 EUR |
0.0409 EUR |
| 2024-06-27 |
0.0396 EUR |
1,886,528.6791 DNT |
0.0393 EUR |
0.0389 EUR |
0.0402 EUR |
0.0399 EUR |
| 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 |