Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.0943 EUR |
132,508,994.5472 DNT |
0.0865 EUR |
0.0838 EUR |
0.1039 EUR |
0.0880 EUR |
| 2024-03-17 |
0.0861 EUR |
65,715,073.5381 DNT |
0.0780 EUR |
0.0751 EUR |
0.0979 EUR |
0.0892 EUR |
| 2024-03-16 |
0.0860 EUR |
60,021,994.4925 DNT |
0.0903 EUR |
0.0750 EUR |
0.0940 EUR |
0.0763 EUR |
| 2024-03-15 |
0.0934 EUR |
56,187,665.8052 DNT |
0.1003 EUR |
0.0851 EUR |
0.1021 EUR |
0.0902 EUR |
| 2024-03-14 |
0.1058 EUR |
105,554,003.0128 DNT |
0.1071 EUR |
0.0970 EUR |
0.1160 EUR |
0.1024 EUR |
| 2024-03-13 |
0.1150 EUR |
324,265,703.5018 DNT |
0.0955 EUR |
0.0930 EUR |
0.1390 EUR |
0.1067 EUR |
| 2024-03-12 |
0.1040 EUR |
335,121,856.7936 DNT |
0.1253 EUR |
0.0853 EUR |
0.1315 EUR |
0.0948 EUR |
| 2024-03-11 |
0.1212 EUR |
1,098,400,598.8027 DNT |
0.0823 EUR |
0.0721 EUR |
0.1906 EUR |
0.1313 EUR |
| 2024-03-10 |
0.0791 EUR |
821,809,735.9951 DNT |
0.0406 EUR |
0.0396 EUR |
0.1010 EUR |
0.0811 EUR |
| 2024-03-09 |
0.0407 EUR |
15,279,702.7284 DNT |
0.0376 EUR |
0.0373 EUR |
0.0440 EUR |
0.0417 EUR |
| 2024-03-08 |
0.0385 EUR |
25,786,363.9908 DNT |
0.0386 EUR |
0.0368 EUR |
0.0415 EUR |
0.0381 EUR |
| 2024-03-07 |
0.0399 EUR |
59,144,190.4886 DNT |
0.0340 EUR |
0.0339 EUR |
0.0450 EUR |
0.0397 EUR |
| 2024-03-06 |
0.0333 EUR |
6,820,440.0140 DNT |
0.0322 EUR |
0.0318 EUR |
0.0341 EUR |
0.0335 EUR |
| 2024-03-05 |
0.0338 EUR |
13,478,300.8175 DNT |
0.0350 EUR |
0.0305 EUR |
0.0353 EUR |
0.0326 EUR |
| 2024-03-04 |
0.0345 EUR |
39,748,590.6732 DNT |
0.0360 EUR |
0.0319 EUR |
0.0378 EUR |
0.0338 EUR |
| 2024-03-03 |
0.0358 EUR |
21,894,880.9958 DNT |
0.0359 EUR |
0.0345 EUR |
0.0377 EUR |
0.0358 EUR |
| 2024-03-02 |
0.0369 EUR |
88,682,249.2362 DNT |
0.0387 EUR |
0.0341 EUR |
0.0404 EUR |
0.0366 EUR |
| 2024-03-01 |
0.0391 EUR |
317,683,894.9513 DNT |
0.0375 EUR |
0.0323 EUR |
0.0447 EUR |
0.0387 EUR |
| 2024-02-29 |
0.0428 EUR |
133,518,577.1580 DNT |
0.0287 EUR |
0.0285 EUR |
0.0500 EUR |
0.0378 EUR |
| 2024-02-28 |
0.0286 EUR |
4,226,775.7180 DNT |
0.0282 EUR |
0.0278 EUR |
0.0293 EUR |
0.0286 EUR |