Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
3.3520 EUR |
39,269.0087 DOT |
3.2838 EUR |
3.2066 EUR |
3.3101 EUR |
3.2767 EUR |
| 2025-04-21 |
3.3911 EUR |
188,386.7249 DOT |
3.3847 EUR |
3.3021 EUR |
3.4457 EUR |
3.3148 EUR |
| 2025-04-20 |
3.4039 EUR |
84,122.2202 DOT |
3.4052 EUR |
3.3294 EUR |
3.4649 EUR |
3.4125 EUR |
| 2025-04-19 |
3.2523 EUR |
60,583.5259 DOT |
3.2290 EUR |
3.2030 EUR |
3.3228 EUR |
3.3121 EUR |
| 2025-04-18 |
3.2453 EUR |
50,043.4383 DOT |
3.2021 EUR |
3.1758 EUR |
3.2934 EUR |
3.2540 EUR |
| 2025-04-17 |
3.2145 EUR |
77,810.6133 DOT |
3.1262 EUR |
3.1218 EUR |
3.2542 EUR |
3.2147 EUR |
| 2025-04-16 |
3.1189 EUR |
96,087.8819 DOT |
3.1139 EUR |
3.0567 EUR |
3.1733 EUR |
3.1525 EUR |
| 2025-04-15 |
3.2122 EUR |
126,747.6710 DOT |
3.2408 EUR |
3.1500 EUR |
3.2930 EUR |
3.1710 EUR |
| 2025-04-14 |
3.2754 EUR |
115,561.3914 DOT |
3.2389 EUR |
3.1919 EUR |
3.3448 EUR |
3.2704 EUR |
| 2025-04-13 |
3.2699 EUR |
262,871.7059 DOT |
3.2736 EUR |
3.1910 EUR |
3.3591 EUR |
3.2038 EUR |
| 2025-04-12 |
3.2623 EUR |
326,297.3951 DOT |
3.1313 EUR |
3.1071 EUR |
3.3074 EUR |
3.2809 EUR |
| 2025-04-11 |
3.1014 EUR |
345,334.4236 DOT |
3.0801 EUR |
3.0425 EUR |
3.1827 EUR |
3.1355 EUR |
| 2025-04-10 |
3.1713 EUR |
406,966.3810 DOT |
3.3257 EUR |
3.0250 EUR |
3.3297 EUR |
3.0958 EUR |
| 2025-04-09 |
3.2467 EUR |
440,781.8465 DOT |
3.0595 EUR |
2.9470 EUR |
3.4289 EUR |
3.3258 EUR |
| 2025-04-08 |
3.2471 EUR |
226,202.2958 DOT |
3.2900 EUR |
3.0894 EUR |
3.3774 EUR |
3.1179 EUR |
| 2025-04-07 |
3.2401 EUR |
494,883.1312 DOT |
3.3412 EUR |
2.9800 EUR |
3.4039 EUR |
3.3325 EUR |
| 2025-04-06 |
3.4542 EUR |
132,674.2576 DOT |
3.6056 EUR |
3.3300 EUR |
3.6222 EUR |
3.3844 EUR |
| 2025-04-05 |
3.6202 EUR |
58,462.1075 DOT |
3.6822 EUR |
3.5609 EUR |
3.7072 EUR |
3.5880 EUR |
| 2025-04-04 |
3.6672 EUR |
137,158.8433 DOT |
3.6751 EUR |
3.5736 EUR |
3.7547 EUR |
3.6964 EUR |
| 2025-04-03 |
3.6087 EUR |
256,838.2353 DOT |
3.6386 EUR |
3.4650 EUR |
3.7521 EUR |
3.6865 EUR |
| 2025-04-02 |
3.8051 EUR |
92,527.6393 DOT |
3.8545 EUR |
3.7200 EUR |
3.8984 EUR |
3.7781 EUR |
| 2025-04-01 |
3.8615 EUR |
105,396.4924 DOT |
3.7178 EUR |
3.7143 EUR |
3.9593 EUR |
3.8515 EUR |
| 2025-03-31 |
3.7358 EUR |
82,918.5863 DOT |
3.7386 EUR |
3.6532 EUR |
3.7878 EUR |
3.7289 EUR |
| 2025-03-30 |
3.7907 EUR |
66,445.8717 DOT |
3.7387 EUR |
3.6944 EUR |
3.8589 EUR |
3.7526 EUR |
| 2025-03-29 |
3.8014 EUR |
58,369.8417 DOT |
3.9500 EUR |
3.7098 EUR |
3.9723 EUR |
3.7187 EUR |
| 2025-03-28 |
4.0153 EUR |
125,034.8994 DOT |
4.2764 EUR |
3.9259 EUR |
4.2968 EUR |
3.9601 EUR |
| 2025-03-27 |
4.2845 EUR |
59,554.8467 DOT |
4.3699 EUR |
4.1717 EUR |
4.4153 EUR |
4.3125 EUR |
| 2025-03-26 |
4.3567 EUR |
113,241.1731 DOT |
4.3061 EUR |
4.2617 EUR |
4.4160 EUR |
4.3822 EUR |
| 2025-03-25 |
4.3130 EUR |
38,461.1759 DOT |
4.2721 EUR |
4.2510 EUR |
4.3626 EUR |
4.3324 EUR |
| 2025-03-24 |
4.3105 EUR |
124,371.3942 DOT |
4.1529 EUR |
4.1384 EUR |
4.4049 EUR |
4.3508 EUR |
| 2025-03-23 |
4.1149 EUR |
54,475.3022 DOT |
4.1057 EUR |
4.0700 EUR |
4.1750 EUR |
4.1280 EUR |
| 2025-03-22 |
4.1524 EUR |
44,029.1704 DOT |
4.1522 EUR |
4.0847 EUR |
4.1941 EUR |
4.1754 EUR |
| 2025-03-21 |
4.1119 EUR |
128,286.1706 DOT |
4.0527 EUR |
4.0472 EUR |
4.2264 EUR |
4.2215 EUR |
| 2025-03-20 |
4.0876 EUR |
83,647.1905 DOT |
4.1631 EUR |
3.9904 EUR |
4.1771 EUR |
4.0069 EUR |
| 2025-03-19 |
4.0998 EUR |
111,801.7458 DOT |
4.0702 EUR |
4.0649 EUR |
4.2082 EUR |
4.1508 EUR |
| 2025-03-18 |
3.9542 EUR |
135,176.1620 DOT |
4.0009 EUR |
3.8797 EUR |
4.0431 EUR |
4.0374 EUR |
| 2025-03-17 |
4.0087 EUR |
101,684.1884 DOT |
3.9550 EUR |
3.9550 EUR |
4.1041 EUR |
4.0493 EUR |
| 2025-03-16 |
3.9515 EUR |
76,760.4532 DOT |
4.0025 EUR |
3.8556 EUR |
4.0026 EUR |
3.9124 EUR |
| 2025-03-15 |
3.9688 EUR |
108,749.2877 DOT |
3.8593 EUR |
3.8523 EUR |
4.0694 EUR |
4.0193 EUR |
| 2025-03-14 |
3.7582 EUR |
181,263.6760 DOT |
3.6685 EUR |
3.6586 EUR |
3.8757 EUR |
3.8603 EUR |
| 2025-03-13 |
3.6754 EUR |
175,187.4540 DOT |
3.6491 EUR |
3.5268 EUR |
3.7821 EUR |
3.6072 EUR |
| 2025-03-12 |
3.6523 EUR |
138,669.5953 DOT |
3.7057 EUR |
3.5310 EUR |
3.7496 EUR |
3.6384 EUR |
| 2025-03-11 |
3.6178 EUR |
191,738.2555 DOT |
3.6730 EUR |
3.3729 EUR |
3.7734 EUR |
3.6392 EUR |
| 2025-03-10 |
3.7404 EUR |
151,177.6058 DOT |
3.7128 EUR |
3.5896 EUR |
3.9500 EUR |
3.6129 EUR |
| 2025-03-09 |
3.8254 EUR |
171,232.1611 DOT |
3.8866 EUR |
3.6700 EUR |
4.0176 EUR |
3.7477 EUR |
| 2025-03-08 |
4.0186 EUR |
138,514.8229 DOT |
4.0282 EUR |
3.9365 EUR |
4.1043 EUR |
3.9472 EUR |
| 2025-03-07 |
4.1668 EUR |
435,232.1501 DOT |
3.9852 EUR |
3.9141 EUR |
4.3060 EUR |
4.1780 EUR |
| 2025-03-06 |
4.1722 EUR |
124,243.0275 DOT |
4.2008 EUR |
4.0294 EUR |
4.3135 EUR |
4.0702 EUR |
| 2025-03-05 |
4.1008 EUR |
288,006.3926 DOT |
4.0815 EUR |
4.0144 EUR |
4.2150 EUR |
4.0511 EUR |
| 2025-03-04 |
4.0707 EUR |
274,337.1869 DOT |
4.0682 EUR |
3.8210 EUR |
4.2844 EUR |
4.1284 EUR |