Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.0279 EUR |
3,169,084.2671 DNT |
0.0281 EUR |
0.0273 EUR |
0.0289 EUR |
0.0281 EUR |
| 2024-02-26 |
0.0282 EUR |
5,077,005.5759 DNT |
0.0273 EUR |
0.0271 EUR |
0.0292 EUR |
0.0283 EUR |
| 2024-02-25 |
0.0272 EUR |
1,408,054.1350 DNT |
0.0273 EUR |
0.0268 EUR |
0.0276 EUR |
0.0275 EUR |
| 2024-02-24 |
0.0274 EUR |
3,785,102.8190 DNT |
0.0269 EUR |
0.0268 EUR |
0.0278 EUR |
0.0275 EUR |
| 2024-02-23 |
0.0274 EUR |
1,031,455.7086 DNT |
0.0277 EUR |
0.0270 EUR |
0.0277 EUR |
0.0271 EUR |
| 2024-02-22 |
0.0273 EUR |
1,279,926.8929 DNT |
0.0267 EUR |
0.0262 EUR |
0.0277 EUR |
0.0275 EUR |
| 2024-02-21 |
0.0269 EUR |
1,767,595.4569 DNT |
0.0274 EUR |
0.0264 EUR |
0.0277 EUR |
0.0267 EUR |
| 2024-02-20 |
0.0272 EUR |
5,376,222.7400 DNT |
0.0268 EUR |
0.0265 EUR |
0.0277 EUR |
0.0276 EUR |
| 2024-02-19 |
0.0269 EUR |
1,462,499.9167 DNT |
0.0266 EUR |
0.0264 EUR |
0.0272 EUR |
0.0267 EUR |
| 2024-02-18 |
0.0263 EUR |
5,610,698.4018 DNT |
0.0265 EUR |
0.0256 EUR |
0.0270 EUR |
0.0265 EUR |
| 2024-02-17 |
0.0265 EUR |
2,090,774.1316 DNT |
0.0273 EUR |
0.0259 EUR |
0.0275 EUR |
0.0264 EUR |
| 2024-02-16 |
0.0270 EUR |
4,402,823.0382 DNT |
0.0271 EUR |
0.0263 EUR |
0.0278 EUR |
0.0271 EUR |
| 2024-02-15 |
0.0274 EUR |
6,128,053.7962 DNT |
0.0286 EUR |
0.0264 EUR |
0.0287 EUR |
0.0269 EUR |
| 2024-02-14 |
0.0284 EUR |
28,835,577.8573 DNT |
0.0258 EUR |
0.0258 EUR |
0.0309 EUR |
0.0284 EUR |
| 2024-02-13 |
0.0259 EUR |
1,727,963.7424 DNT |
0.0255 EUR |
0.0255 EUR |
0.0262 EUR |
0.0260 EUR |
| 2024-02-12 |
0.0254 EUR |
1,426,268.7082 DNT |
0.0252 EUR |
0.0248 EUR |
0.0260 EUR |
0.0256 EUR |
| 2024-02-11 |
0.0253 EUR |
1,229,864.2589 DNT |
0.0255 EUR |
0.0249 EUR |
0.0258 EUR |
0.0253 EUR |
| 2024-02-10 |
0.0255 EUR |
1,240,334.7055 DNT |
0.0256 EUR |
0.0251 EUR |
0.0259 EUR |
0.0254 EUR |
| 2024-02-09 |
0.0258 EUR |
5,640,081.2440 DNT |
0.0248 EUR |
0.0248 EUR |
0.0269 EUR |
0.0256 EUR |
| 2024-02-08 |
0.0243 EUR |
2,199,788.1813 DNT |
0.0243 EUR |
0.0230 EUR |
0.0251 EUR |
0.0246 EUR |
| 2024-02-07 |
0.0243 EUR |
381,302.3729 DNT |
0.0245 EUR |
0.0240 EUR |
0.0246 EUR |
0.0246 EUR |
| 2024-02-06 |
0.0246 EUR |
597,923.1561 DNT |
0.0247 EUR |
0.0244 EUR |
0.0250 EUR |
0.0245 EUR |
| 2024-02-05 |
0.0248 EUR |
172,819.6759 DNT |
0.0249 EUR |
0.0245 EUR |
0.0252 EUR |
0.0245 EUR |
| 2024-02-04 |
0.0248 EUR |
767,235.1209 DNT |
0.0251 EUR |
0.0245 EUR |
0.0253 EUR |
0.0247 EUR |
| 2024-02-03 |
0.0252 EUR |
640,315.9751 DNT |
0.0250 EUR |
0.0249 EUR |
0.0255 EUR |
0.0250 EUR |
| 2024-02-02 |
0.0251 EUR |
492,851.6362 DNT |
0.0252 EUR |
0.0248 EUR |
0.0256 EUR |
0.0253 EUR |
| 2024-02-01 |
0.0251 EUR |
1,503,286.6993 DNT |
0.0251 EUR |
0.0248 EUR |
0.0260 EUR |
0.0251 EUR |
| 2024-01-31 |
0.0255 EUR |
1,426,722.9511 DNT |
0.0261 EUR |
0.0250 EUR |
0.0261 EUR |
0.0252 EUR |
| 2024-01-30 |
0.0261 EUR |
3,176,189.4904 DNT |
0.0256 EUR |
0.0253 EUR |
0.0270 EUR |
0.0259 EUR |
| 2024-01-29 |
0.0256 EUR |
2,280,801.6672 DNT |
0.0250 EUR |
0.0248 EUR |
0.0260 EUR |
0.0259 EUR |