Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0562 EUR |
4,965,623.8888 DNT |
0.0561 EUR |
0.0554 EUR |
0.0574 EUR |
0.0555 EUR |
| 2024-05-06 |
0.0579 EUR |
9,968,702.6853 DNT |
0.0587 EUR |
0.0558 EUR |
0.0605 EUR |
0.0560 EUR |
| 2024-05-05 |
0.0576 EUR |
5,235,993.2198 DNT |
0.0586 EUR |
0.0567 EUR |
0.0589 EUR |
0.0579 EUR |
| 2024-05-04 |
0.0591 EUR |
7,112,912.1570 DNT |
0.0593 EUR |
0.0575 EUR |
0.0605 EUR |
0.0586 EUR |
| 2024-05-03 |
0.0572 EUR |
14,244,550.0306 DNT |
0.0556 EUR |
0.0555 EUR |
0.0600 EUR |
0.0585 EUR |
| 2024-05-02 |
0.0564 EUR |
34,328,541.4029 DNT |
0.0525 EUR |
0.0513 EUR |
0.0608 EUR |
0.0565 EUR |
| 2024-05-01 |
0.0506 EUR |
7,369,768.7802 DNT |
0.0526 EUR |
0.0473 EUR |
0.0536 EUR |
0.0529 EUR |
| 2024-04-30 |
0.0532 EUR |
8,228,440.6949 DNT |
0.0566 EUR |
0.0505 EUR |
0.0588 EUR |
0.0528 EUR |
| 2024-04-29 |
0.0573 EUR |
5,110,737.6559 DNT |
0.0582 EUR |
0.0561 EUR |
0.0591 EUR |
0.0579 EUR |
| 2024-04-28 |
0.0596 EUR |
4,643,324.5197 DNT |
0.0590 EUR |
0.0577 EUR |
0.0606 EUR |
0.0582 EUR |
| 2024-04-27 |
0.0591 EUR |
4,996,289.3193 DNT |
0.0615 EUR |
0.0572 EUR |
0.0619 EUR |
0.0585 EUR |
| 2024-04-26 |
0.0602 EUR |
5,593,957.6898 DNT |
0.0601 EUR |
0.0586 EUR |
0.0620 EUR |
0.0598 EUR |
| 2024-04-25 |
0.0604 EUR |
6,698,901.6470 DNT |
0.0603 EUR |
0.0580 EUR |
0.0623 EUR |
0.0613 EUR |
| 2024-04-24 |
0.0632 EUR |
11,246,781.1224 DNT |
0.0642 EUR |
0.0601 EUR |
0.0665 EUR |
0.0605 EUR |
| 2024-04-23 |
0.0665 EUR |
17,860,493.8497 DNT |
0.0651 EUR |
0.0640 EUR |
0.0712 EUR |
0.0645 EUR |
| 2024-04-22 |
0.0674 EUR |
15,441,480.2425 DNT |
0.0670 EUR |
0.0645 EUR |
0.0706 EUR |
0.0649 EUR |
| 2024-04-21 |
0.0710 EUR |
60,544,806.9880 DNT |
0.0658 EUR |
0.0655 EUR |
0.0770 EUR |
0.0669 EUR |
| 2024-04-20 |
0.0681 EUR |
131,405,207.6064 DNT |
0.0536 EUR |
0.0533 EUR |
0.0790 EUR |
0.0682 EUR |
| 2024-04-19 |
0.0533 EUR |
4,586,680.6256 DNT |
0.0546 EUR |
0.0505 EUR |
0.0550 EUR |
0.0541 EUR |
| 2024-04-18 |
0.0528 EUR |
4,794,912.6296 DNT |
0.0513 EUR |
0.0506 EUR |
0.0560 EUR |
0.0537 EUR |
| 2024-04-17 |
0.0537 EUR |
9,539,012.1994 DNT |
0.0559 EUR |
0.0507 EUR |
0.0573 EUR |
0.0517 EUR |
| 2024-04-16 |
0.0560 EUR |
13,156,880.5606 DNT |
0.0564 EUR |
0.0511 EUR |
0.0600 EUR |
0.0569 EUR |
| 2024-04-15 |
0.0583 EUR |
21,335,736.2490 DNT |
0.0598 EUR |
0.0530 EUR |
0.0639 EUR |
0.0569 EUR |
| 2024-04-14 |
0.0603 EUR |
28,595,469.8867 DNT |
0.0549 EUR |
0.0500 EUR |
0.0678 EUR |
0.0592 EUR |
| 2024-04-13 |
0.0549 EUR |
6,974,824.5479 DNT |
0.0635 EUR |
0.0463 EUR |
0.0641 EUR |
0.0565 EUR |
| 2024-04-12 |
0.0644 EUR |
10,581,593.3139 DNT |
0.0679 EUR |
0.0576 EUR |
0.0695 EUR |
0.0638 EUR |
| 2024-04-11 |
0.0688 EUR |
7,776,376.7398 DNT |
0.0690 EUR |
0.0666 EUR |
0.0722 EUR |
0.0676 EUR |
| 2024-04-10 |
0.0696 EUR |
11,693,516.0333 DNT |
0.0671 EUR |
0.0661 EUR |
0.0744 EUR |
0.0690 EUR |
| 2024-04-09 |
0.0697 EUR |
6,911,188.9452 DNT |
0.0722 EUR |
0.0668 EUR |
0.0729 EUR |
0.0677 EUR |
| 2024-04-08 |
0.0702 EUR |
10,040,724.1911 DNT |
0.0698 EUR |
0.0687 EUR |
0.0750 EUR |
0.0750 EUR |
| 2024-04-07 |
0.0699 EUR |
6,639,180.3961 DNT |
0.0700 EUR |
0.0691 EUR |
0.0720 EUR |
0.0696 EUR |
| 2024-04-06 |
0.0699 EUR |
9,995,105.2385 DNT |
0.0691 EUR |
0.0681 EUR |
0.0727 EUR |
0.0692 EUR |
| 2024-04-05 |
0.0723 EUR |
45,380,912.0634 DNT |
0.0710 EUR |
0.0676 EUR |
0.0790 EUR |
0.0693 EUR |
| 2024-04-04 |
0.0764 EUR |
122,762,589.7535 DNT |
0.0649 EUR |
0.0648 EUR |
0.0880 EUR |
0.0711 EUR |
| 2024-04-03 |
0.0682 EUR |
11,977,819.5701 DNT |
0.0687 EUR |
0.0643 EUR |
0.0743 EUR |
0.0653 EUR |
| 2024-04-02 |
0.0705 EUR |
11,394,881.3720 DNT |
0.0765 EUR |
0.0650 EUR |
0.0768 EUR |
0.0690 EUR |
| 2024-04-01 |
0.0758 EUR |
12,501,409.0913 DNT |
0.0805 EUR |
0.0725 EUR |
0.0807 EUR |
0.0759 EUR |
| 2024-03-31 |
0.0802 EUR |
6,159,437.4822 DNT |
0.0802 EUR |
0.0790 EUR |
0.0815 EUR |
0.0796 EUR |
| 2024-03-30 |
0.0804 EUR |
12,844,176.9168 DNT |
0.0807 EUR |
0.0790 EUR |
0.0825 EUR |
0.0803 EUR |
| 2024-03-29 |
0.0832 EUR |
24,680,121.4926 DNT |
0.0834 EUR |
0.0798 EUR |
0.0884 EUR |
0.0814 EUR |
| 2024-03-28 |
0.0829 EUR |
56,712,937.7561 DNT |
0.0763 EUR |
0.0758 EUR |
0.0890 EUR |
0.0846 EUR |
| 2024-03-27 |
0.0765 EUR |
22,609,786.7156 DNT |
0.0777 EUR |
0.0737 EUR |
0.0810 EUR |
0.0762 EUR |
| 2024-03-26 |
0.0803 EUR |
34,533,574.3752 DNT |
0.0790 EUR |
0.0765 EUR |
0.0844 EUR |
0.0776 EUR |
| 2024-03-25 |
0.0829 EUR |
85,570,664.0642 DNT |
0.0755 EUR |
0.0738 EUR |
0.0967 EUR |
0.0793 EUR |
| 2024-03-24 |
0.0751 EUR |
26,173,146.3913 DNT |
0.0748 EUR |
0.0729 EUR |
0.0787 EUR |
0.0755 EUR |
| 2024-03-23 |
0.0754 EUR |
19,427,254.4932 DNT |
0.0741 EUR |
0.0728 EUR |
0.0795 EUR |
0.0746 EUR |
| 2024-03-22 |
0.0755 EUR |
21,120,545.2022 DNT |
0.0745 EUR |
0.0718 EUR |
0.0800 EUR |
0.0737 EUR |
| 2024-03-21 |
0.0769 EUR |
33,091,712.7537 DNT |
0.0809 EUR |
0.0721 EUR |
0.0830 EUR |
0.0746 EUR |
| 2024-03-20 |
0.0767 EUR |
30,636,212.0489 DNT |
0.0760 EUR |
0.0735 EUR |
0.0835 EUR |
0.0814 EUR |
| 2024-03-19 |
0.0798 EUR |
55,470,786.0823 DNT |
0.0867 EUR |
0.0720 EUR |
0.0906 EUR |
0.0763 EUR |