Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
4.0014 EUR |
55,270.0060 DOT |
4.1400 EUR |
3.9085 EUR |
4.1535 EUR |
3.9300 EUR |
| 2023-08-30 |
4.2003 EUR |
17,338.1365 DOT |
4.2906 EUR |
4.1305 EUR |
4.2906 EUR |
4.1484 EUR |
| 2023-08-29 |
4.3072 EUR |
52,738.3534 DOT |
4.2571 EUR |
4.1949 EUR |
4.4309 EUR |
4.2828 EUR |
| 2023-08-28 |
4.1959 EUR |
18,148.4436 DOT |
4.1583 EUR |
4.0920 EUR |
4.2500 EUR |
4.2470 EUR |
| 2023-08-27 |
4.1765 EUR |
13,504.0073 DOT |
4.1726 EUR |
4.1363 EUR |
4.2076 EUR |
4.1660 EUR |
| 2023-08-26 |
4.1692 EUR |
9,077.8937 DOT |
4.1536 EUR |
4.1480 EUR |
4.1822 EUR |
4.1807 EUR |
| 2023-08-25 |
4.1223 EUR |
22,783.9072 DOT |
4.0907 EUR |
4.0455 EUR |
4.1603 EUR |
4.1563 EUR |
| 2023-08-24 |
4.1051 EUR |
11,993.0814 DOT |
4.1338 EUR |
4.0397 EUR |
4.1573 EUR |
4.0768 EUR |
| 2023-08-23 |
4.1080 EUR |
17,640.3854 DOT |
4.0844 EUR |
4.0344 EUR |
4.1657 EUR |
4.1360 EUR |
| 2023-08-22 |
4.0241 EUR |
30,918.6269 DOT |
4.0691 EUR |
3.9251 EUR |
4.0777 EUR |
4.0290 EUR |
| 2023-08-21 |
4.0773 EUR |
19,368.4289 DOT |
4.1618 EUR |
4.0200 EUR |
4.1618 EUR |
4.0845 EUR |
| 2023-08-20 |
4.1489 EUR |
15,995.4304 DOT |
4.1678 EUR |
4.1177 EUR |
4.1794 EUR |
4.1598 EUR |
| 2023-08-19 |
4.1487 EUR |
18,551.8649 DOT |
4.1536 EUR |
4.1022 EUR |
4.1979 EUR |
4.1663 EUR |
| 2023-08-18 |
4.1263 EUR |
36,763.7748 DOT |
4.0771 EUR |
4.0145 EUR |
4.1913 EUR |
4.1557 EUR |
| 2023-08-17 |
4.2104 EUR |
89,298.8274 DOT |
4.2884 EUR |
3.9949 EUR |
4.4415 EUR |
4.0998 EUR |
| 2023-08-16 |
4.2985 EUR |
39,884.4126 DOT |
4.4129 EUR |
4.1764 EUR |
4.4282 EUR |
4.2791 EUR |
| 2023-08-15 |
4.4505 EUR |
16,623.5485 DOT |
4.5616 EUR |
4.2622 EUR |
4.5720 EUR |
4.3972 EUR |
| 2023-08-14 |
4.5691 EUR |
10,889.5172 DOT |
4.5471 EUR |
4.5327 EUR |
4.6156 EUR |
4.5697 EUR |
| 2023-08-13 |
4.5925 EUR |
8,199.1563 DOT |
4.6036 EUR |
4.5439 EUR |
4.6052 EUR |
4.5439 EUR |
| 2023-08-12 |
4.5850 EUR |
10,872.7073 DOT |
4.5696 EUR |
4.5580 EUR |
4.6063 EUR |
4.6043 EUR |
| 2023-08-11 |
4.5419 EUR |
18,448.8164 DOT |
4.5551 EUR |
4.5298 EUR |
4.5680 EUR |
4.5666 EUR |
| 2023-08-10 |
4.5508 EUR |
6,734.2781 DOT |
4.6095 EUR |
4.5249 EUR |
4.6095 EUR |
4.5463 EUR |
| 2023-08-09 |
4.5917 EUR |
20,918.6622 DOT |
4.6256 EUR |
4.5559 EUR |
4.6400 EUR |
4.5912 EUR |
| 2023-08-08 |
4.5850 EUR |
18,568.1476 DOT |
4.5023 EUR |
4.4918 EUR |
4.6500 EUR |
4.6108 EUR |
| 2023-08-07 |
4.5031 EUR |
12,305.8812 DOT |
4.5455 EUR |
4.3977 EUR |
4.5785 EUR |
4.5052 EUR |
| 2023-08-06 |
4.5396 EUR |
15,108.3591 DOT |
4.5199 EUR |
4.5059 EUR |
4.5711 EUR |
4.5386 EUR |
| 2023-08-05 |
4.5002 EUR |
11,680.2509 DOT |
4.5271 EUR |
4.4806 EUR |
4.5271 EUR |
4.5144 EUR |
| 2023-08-04 |
4.5383 EUR |
21,824.8143 DOT |
4.5423 EUR |
4.4883 EUR |
4.5810 EUR |
4.5281 EUR |
| 2023-08-03 |
4.5831 EUR |
30,610.1071 DOT |
4.6225 EUR |
4.5139 EUR |
4.6225 EUR |
4.5532 EUR |
| 2023-08-02 |
4.6848 EUR |
23,375.0560 DOT |
4.7199 EUR |
4.5830 EUR |
4.7380 EUR |
4.6048 EUR |
| 2023-08-01 |
4.6243 EUR |
28,262.1094 DOT |
4.6450 EUR |
4.5392 EUR |
4.6857 EUR |
4.6768 EUR |
| 2023-07-31 |
4.6633 EUR |
19,144.4552 DOT |
4.6940 EUR |
4.6010 EUR |
4.7600 EUR |
4.6388 EUR |
| 2023-07-30 |
4.7152 EUR |
10,486.8089 DOT |
4.7609 EUR |
4.6290 EUR |
4.7864 EUR |
4.6952 EUR |
| 2023-07-29 |
4.7522 EUR |
39,888.2106 DOT |
4.7329 EUR |
4.7329 EUR |
4.7698 EUR |
4.7564 EUR |
| 2023-07-28 |
4.7397 EUR |
17,616.7429 DOT |
4.7629 EUR |
4.7016 EUR |
4.7757 EUR |
4.7288 EUR |
| 2023-07-27 |
4.7570 EUR |
29,440.4470 DOT |
4.7203 EUR |
4.7095 EUR |
4.7945 EUR |
4.7619 EUR |
| 2023-07-26 |
4.7157 EUR |
18,784.9640 DOT |
4.6877 EUR |
4.6450 EUR |
4.7787 EUR |
4.7233 EUR |
| 2023-07-25 |
4.6891 EUR |
18,380.6965 DOT |
4.7061 EUR |
4.6537 EUR |
4.7392 EUR |
4.6838 EUR |
| 2023-07-24 |
4.7098 EUR |
39,642.7393 DOT |
4.8400 EUR |
4.6136 EUR |
4.8667 EUR |
4.7235 EUR |
| 2023-07-23 |
4.8745 EUR |
15,725.0512 DOT |
4.7735 EUR |
4.7620 EUR |
4.9345 EUR |
4.8533 EUR |
| 2023-07-22 |
4.8359 EUR |
25,357.8891 DOT |
4.9300 EUR |
4.7464 EUR |
4.9589 EUR |
4.7695 EUR |
| 2023-07-21 |
4.9794 EUR |
99,659.9764 DOT |
4.8050 EUR |
4.7957 EUR |
5.1225 EUR |
4.9406 EUR |
| 2023-07-20 |
4.7657 EUR |
55,757.1066 DOT |
4.6494 EUR |
4.6494 EUR |
4.8962 EUR |
4.8106 EUR |
| 2023-07-19 |
4.6422 EUR |
23,959.7285 DOT |
4.6133 EUR |
4.5972 EUR |
4.6876 EUR |
4.6402 EUR |
| 2023-07-18 |
4.6383 EUR |
22,337.4258 DOT |
4.7219 EUR |
4.5600 EUR |
4.7849 EUR |
4.6068 EUR |
| 2023-07-17 |
4.6998 EUR |
23,685.1711 DOT |
4.7291 EUR |
4.6143 EUR |
4.8315 EUR |
4.7146 EUR |
| 2023-07-16 |
4.7933 EUR |
24,375.5282 DOT |
4.8472 EUR |
4.7026 EUR |
4.8619 EUR |
4.7373 EUR |
| 2023-07-15 |
4.8832 EUR |
14,565.7046 DOT |
4.8610 EUR |
4.8074 EUR |
4.9555 EUR |
4.8338 EUR |
| 2023-07-14 |
4.9611 EUR |
94,281.3440 DOT |
4.9389 EUR |
4.7278 EUR |
5.1000 EUR |
4.8641 EUR |
| 2023-07-13 |
4.8175 EUR |
80,091.6376 DOT |
4.6270 EUR |
4.5818 EUR |
4.9445 EUR |
4.9317 EUR |