Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-15 |
3.5703 EUR |
26,595.0231 DOT |
3.5575 EUR |
3.5287 EUR |
3.6199 EUR |
3.5694 EUR |
| 2023-10-14 |
3.5581 EUR |
20,895.1150 DOT |
3.5435 EUR |
3.5393 EUR |
3.5803 EUR |
3.5586 EUR |
| 2023-10-13 |
3.5123 EUR |
27,322.4671 DOT |
3.4890 EUR |
3.4776 EUR |
3.5930 EUR |
3.5554 EUR |
| 2023-10-12 |
3.4832 EUR |
37,107.0026 DOT |
3.5195 EUR |
3.4140 EUR |
3.5195 EUR |
3.4760 EUR |
| 2023-10-11 |
3.5163 EUR |
53,828.9156 DOT |
3.5984 EUR |
3.4874 EUR |
3.6043 EUR |
3.5154 EUR |
| 2023-10-10 |
3.6148 EUR |
38,495.0527 DOT |
3.6496 EUR |
3.5570 EUR |
3.6602 EUR |
3.6078 EUR |
| 2023-10-09 |
3.6650 EUR |
54,452.2601 DOT |
3.7996 EUR |
3.5805 EUR |
3.8158 EUR |
3.6601 EUR |
| 2023-10-08 |
3.8059 EUR |
15,233.3927 DOT |
3.8339 EUR |
3.7830 EUR |
3.8409 EUR |
3.8000 EUR |
| 2023-10-07 |
3.8564 EUR |
7,201.8899 DOT |
3.8503 EUR |
3.8255 EUR |
3.8894 EUR |
3.8284 EUR |
| 2023-10-06 |
3.8398 EUR |
16,078.4243 DOT |
3.8190 EUR |
3.8104 EUR |
3.8680 EUR |
3.8523 EUR |
| 2023-10-05 |
3.8376 EUR |
14,558.8717 DOT |
3.8495 EUR |
3.8000 EUR |
3.8747 EUR |
3.8180 EUR |
| 2023-10-04 |
3.8394 EUR |
22,433.0835 DOT |
3.8943 EUR |
3.7972 EUR |
3.8943 EUR |
3.8489 EUR |
| 2023-10-03 |
3.9182 EUR |
21,520.2242 DOT |
3.9401 EUR |
3.8681 EUR |
3.9706 EUR |
3.8757 EUR |
| 2023-10-02 |
4.0182 EUR |
45,113.0202 DOT |
4.0367 EUR |
3.8950 EUR |
4.0630 EUR |
3.9270 EUR |
| 2023-10-01 |
3.9739 EUR |
38,497.4336 DOT |
3.8839 EUR |
3.8816 EUR |
4.0530 EUR |
4.0351 EUR |
| 2023-09-30 |
3.8673 EUR |
33,649.5222 DOT |
3.8562 EUR |
3.8505 EUR |
3.8900 EUR |
3.8839 EUR |
| 2023-09-29 |
3.8539 EUR |
20,763.7749 DOT |
3.8566 EUR |
3.8295 EUR |
3.8800 EUR |
3.8562 EUR |
| 2023-09-28 |
3.8421 EUR |
21,893.9493 DOT |
3.7836 EUR |
3.7836 EUR |
3.8761 EUR |
3.8491 EUR |
| 2023-09-27 |
3.8103 EUR |
22,219.5301 DOT |
3.7946 EUR |
3.7704 EUR |
3.8597 EUR |
3.7993 EUR |
| 2023-09-26 |
3.7999 EUR |
17,102.2871 DOT |
3.8318 EUR |
3.7696 EUR |
3.8600 EUR |
3.7952 EUR |
| 2023-09-25 |
3.7935 EUR |
19,075.9701 DOT |
3.7451 EUR |
3.7001 EUR |
3.8548 EUR |
3.8367 EUR |
| 2023-09-24 |
3.7748 EUR |
9,222.5718 DOT |
3.7939 EUR |
3.7359 EUR |
3.8114 EUR |
3.7481 EUR |
| 2023-09-23 |
3.7721 EUR |
9,444.6158 DOT |
3.7766 EUR |
3.7579 EUR |
3.7928 EUR |
3.7843 EUR |
| 2023-09-22 |
3.7679 EUR |
18,459.8282 DOT |
3.7643 EUR |
3.7401 EUR |
3.7896 EUR |
3.7748 EUR |
| 2023-09-21 |
3.8120 EUR |
17,145.7135 DOT |
3.8803 EUR |
3.7558 EUR |
3.9133 EUR |
3.7695 EUR |
| 2023-09-20 |
3.8525 EUR |
15,463.3961 DOT |
3.8915 EUR |
3.8177 EUR |
3.8953 EUR |
3.8910 EUR |
| 2023-09-19 |
3.8566 EUR |
29,303.6102 DOT |
3.8442 EUR |
3.8130 EUR |
3.8981 EUR |
3.8896 EUR |
| 2023-09-18 |
3.8795 EUR |
25,797.4955 DOT |
3.8160 EUR |
3.7607 EUR |
3.9540 EUR |
3.8512 EUR |
| 2023-09-17 |
3.8624 EUR |
27,912.6707 DOT |
3.9250 EUR |
3.7962 EUR |
3.9250 EUR |
3.8170 EUR |
| 2023-09-16 |
3.9092 EUR |
22,654.9068 DOT |
3.8861 EUR |
3.8744 EUR |
3.9610 EUR |
3.9144 EUR |
| 2023-09-15 |
3.8488 EUR |
16,584.6867 DOT |
3.8196 EUR |
3.8072 EUR |
3.9125 EUR |
3.8853 EUR |
| 2023-09-14 |
3.7767 EUR |
24,193.2326 DOT |
3.7311 EUR |
3.7000 EUR |
3.8411 EUR |
3.8289 EUR |
| 2023-09-13 |
3.7290 EUR |
27,820.6599 DOT |
3.7079 EUR |
3.6756 EUR |
3.8133 EUR |
3.7466 EUR |
| 2023-09-12 |
3.7471 EUR |
32,225.2544 DOT |
3.7111 EUR |
3.6967 EUR |
3.8105 EUR |
3.7157 EUR |
| 2023-09-11 |
3.7465 EUR |
31,786.5426 DOT |
3.8751 EUR |
3.6387 EUR |
3.8751 EUR |
3.7099 EUR |
| 2023-09-10 |
3.8908 EUR |
13,634.7513 DOT |
3.9632 EUR |
3.8394 EUR |
3.9632 EUR |
3.8750 EUR |
| 2023-09-09 |
3.9779 EUR |
5,565.6072 DOT |
3.9747 EUR |
3.9581 EUR |
4.0003 EUR |
3.9626 EUR |
| 2023-09-08 |
3.9623 EUR |
19,640.3910 DOT |
4.0153 EUR |
3.9308 EUR |
4.0380 EUR |
3.9708 EUR |
| 2023-09-07 |
3.9781 EUR |
45,292.7255 DOT |
3.9802 EUR |
3.9576 EUR |
4.0200 EUR |
4.0017 EUR |
| 2023-09-06 |
3.9494 EUR |
14,357.0420 DOT |
3.9553 EUR |
3.9000 EUR |
3.9860 EUR |
3.9710 EUR |
| 2023-09-05 |
3.9622 EUR |
18,510.8373 DOT |
3.9436 EUR |
3.8990 EUR |
4.0119 EUR |
3.9737 EUR |
| 2023-09-04 |
3.9462 EUR |
19,911.5316 DOT |
3.9558 EUR |
3.8862 EUR |
4.0000 EUR |
3.8881 EUR |
| 2023-09-03 |
3.9610 EUR |
16,861.2850 DOT |
3.9592 EUR |
3.9293 EUR |
3.9916 EUR |
3.9561 EUR |
| 2023-09-02 |
3.9371 EUR |
20,068.5134 DOT |
3.9166 EUR |
3.9015 EUR |
3.9650 EUR |
3.9524 EUR |
| 2023-09-01 |
3.9156 EUR |
36,858.7231 DOT |
3.9385 EUR |
3.8490 EUR |
3.9613 EUR |
3.9027 EUR |
| 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 |