Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
4.7044 EUR |
22,518.5507 DOT |
4.7318 EUR |
4.5871 EUR |
4.8116 EUR |
4.6002 EUR |
| 2023-07-11 |
4.6799 EUR |
14,059.8015 DOT |
4.6530 EUR |
4.6296 EUR |
4.7145 EUR |
4.7137 EUR |
| 2023-07-10 |
4.6545 EUR |
19,276.0387 DOT |
4.6200 EUR |
4.5700 EUR |
4.7532 EUR |
4.6611 EUR |
| 2023-07-09 |
4.6563 EUR |
12,747.9457 DOT |
4.6744 EUR |
4.6238 EUR |
4.7030 EUR |
4.6364 EUR |
| 2023-07-08 |
4.6972 EUR |
11,349.6584 DOT |
4.6666 EUR |
4.6212 EUR |
4.7449 EUR |
4.6687 EUR |
| 2023-07-07 |
4.6820 EUR |
21,245.2254 DOT |
4.6100 EUR |
4.5820 EUR |
4.7404 EUR |
4.6645 EUR |
| 2023-07-06 |
4.7692 EUR |
26,001.4141 DOT |
4.7851 EUR |
4.6290 EUR |
4.9346 EUR |
4.6340 EUR |
| 2023-07-05 |
4.8328 EUR |
34,895.1360 DOT |
4.9191 EUR |
4.7100 EUR |
4.9422 EUR |
4.8166 EUR |
| 2023-07-04 |
4.9825 EUR |
36,211.8404 DOT |
4.9642 EUR |
4.8400 EUR |
5.0500 EUR |
4.9288 EUR |
| 2023-07-03 |
5.0055 EUR |
74,605.3917 DOT |
5.0258 EUR |
4.9332 EUR |
5.1550 EUR |
4.9406 EUR |
| 2023-07-02 |
4.9213 EUR |
27,899.1812 DOT |
4.9003 EUR |
4.7950 EUR |
5.0577 EUR |
5.0330 EUR |
| 2023-07-01 |
4.8136 EUR |
36,884.0373 DOT |
4.7490 EUR |
4.6872 EUR |
4.9202 EUR |
4.8719 EUR |
| 2023-06-30 |
4.6575 EUR |
50,852.9616 DOT |
4.5826 EUR |
4.3800 EUR |
4.7686 EUR |
4.7392 EUR |
| 2023-06-29 |
4.6356 EUR |
41,339.2770 DOT |
4.4867 EUR |
4.4719 EUR |
4.7973 EUR |
4.5810 EUR |
| 2023-06-28 |
4.5492 EUR |
32,954.5623 DOT |
4.6402 EUR |
4.3702 EUR |
4.6529 EUR |
4.4880 EUR |
| 2023-06-27 |
4.6547 EUR |
35,387.2126 DOT |
4.6014 EUR |
4.5891 EUR |
4.6990 EUR |
4.6429 EUR |
| 2023-06-26 |
4.7126 EUR |
28,178.0858 DOT |
4.7608 EUR |
4.5930 EUR |
4.7884 EUR |
4.5930 EUR |
| 2023-06-25 |
4.7332 EUR |
41,172.8578 DOT |
4.6065 EUR |
4.5969 EUR |
4.8003 EUR |
4.7631 EUR |
| 2023-06-24 |
4.6040 EUR |
19,742.5293 DOT |
4.6700 EUR |
4.5200 EUR |
4.6983 EUR |
4.5914 EUR |
| 2023-06-23 |
4.6062 EUR |
41,996.7790 DOT |
4.3941 EUR |
4.3941 EUR |
4.7150 EUR |
4.6583 EUR |
| 2023-06-22 |
4.4315 EUR |
39,137.9384 DOT |
4.3807 EUR |
4.3461 EUR |
4.5151 EUR |
4.4041 EUR |
| 2023-06-21 |
4.3345 EUR |
50,262.6161 DOT |
4.2687 EUR |
4.2534 EUR |
4.4238 EUR |
4.3946 EUR |
| 2023-06-20 |
4.1368 EUR |
55,529.1847 DOT |
4.1414 EUR |
4.0104 EUR |
4.2724 EUR |
4.2705 EUR |
| 2023-06-19 |
4.1223 EUR |
22,966.2626 DOT |
4.1454 EUR |
4.0709 EUR |
4.1900 EUR |
4.1232 EUR |
| 2023-06-18 |
4.1926 EUR |
44,817.8293 DOT |
4.1305 EUR |
4.0984 EUR |
4.2657 EUR |
4.1468 EUR |
| 2023-06-17 |
4.1184 EUR |
16,458.3449 DOT |
4.0321 EUR |
4.0209 EUR |
4.1718 EUR |
4.1543 EUR |
| 2023-06-16 |
3.9829 EUR |
62,828.8373 DOT |
3.9961 EUR |
3.9138 EUR |
4.0744 EUR |
4.0306 EUR |
| 2023-06-15 |
4.0143 EUR |
83,621.6687 DOT |
4.2128 EUR |
3.9034 EUR |
4.2735 EUR |
3.9896 EUR |
| 2023-06-14 |
4.3115 EUR |
31,744.2629 DOT |
4.2948 EUR |
4.1746 EUR |
4.4358 EUR |
4.2127 EUR |
| 2023-06-13 |
4.2785 EUR |
34,149.2468 DOT |
4.2235 EUR |
4.1843 EUR |
4.3539 EUR |
4.2633 EUR |
| 2023-06-12 |
4.1920 EUR |
33,061.3925 DOT |
4.2190 EUR |
4.1334 EUR |
4.2293 EUR |
4.2070 EUR |
| 2023-06-11 |
4.1908 EUR |
44,892.9723 DOT |
4.2157 EUR |
4.1500 EUR |
4.2399 EUR |
4.2222 EUR |
| 2023-06-10 |
4.1431 EUR |
127,109.8303 DOT |
4.6305 EUR |
3.9300 EUR |
4.6306 EUR |
4.2440 EUR |
| 2023-06-09 |
4.6543 EUR |
20,341.8873 DOT |
4.6610 EUR |
4.5901 EUR |
4.7110 EUR |
4.6430 EUR |
| 2023-06-08 |
4.6765 EUR |
39,274.0909 DOT |
4.6896 EUR |
4.6300 EUR |
4.7230 EUR |
4.6608 EUR |
| 2023-06-07 |
4.7294 EUR |
41,847.4256 DOT |
4.8513 EUR |
4.6581 EUR |
4.8719 EUR |
4.6776 EUR |
| 2023-06-06 |
4.8081 EUR |
51,436.1088 DOT |
4.7356 EUR |
4.6740 EUR |
4.9200 EUR |
4.8756 EUR |
| 2023-06-05 |
4.7622 EUR |
65,901.8789 DOT |
4.9695 EUR |
4.6000 EUR |
4.9798 EUR |
4.7191 EUR |
| 2023-06-04 |
4.9937 EUR |
13,278.8406 DOT |
4.9835 EUR |
4.9619 EUR |
5.0262 EUR |
4.9941 EUR |
| 2023-06-03 |
4.9345 EUR |
13,659.6368 DOT |
4.9259 EUR |
4.9010 EUR |
4.9540 EUR |
4.9327 EUR |
| 2023-06-02 |
4.8974 EUR |
32,286.3824 DOT |
4.8411 EUR |
4.8070 EUR |
4.9498 EUR |
4.9326 EUR |
| 2023-06-01 |
4.8775 EUR |
34,214.1205 DOT |
4.9849 EUR |
4.8257 EUR |
4.9921 EUR |
4.8469 EUR |
| 2023-05-31 |
4.9770 EUR |
64,979.8434 DOT |
5.0736 EUR |
4.9455 EUR |
5.0920 EUR |
4.9619 EUR |
| 2023-05-30 |
5.1006 EUR |
32,180.7269 DOT |
5.1016 EUR |
5.0563 EUR |
5.1599 EUR |
5.0855 EUR |
| 2023-05-29 |
5.1074 EUR |
31,285.3337 DOT |
5.1373 EUR |
5.0622 EUR |
5.1550 EUR |
5.0965 EUR |
| 2023-05-28 |
5.0554 EUR |
19,081.1898 DOT |
4.9623 EUR |
4.9623 EUR |
5.1834 EUR |
5.1570 EUR |
| 2023-05-27 |
4.9423 EUR |
8,948.1605 DOT |
4.8810 EUR |
4.8810 EUR |
5.0080 EUR |
4.9654 EUR |
| 2023-05-26 |
4.8851 EUR |
18,664.2604 DOT |
4.8944 EUR |
4.8398 EUR |
4.9237 EUR |
4.8942 EUR |
| 2023-05-25 |
4.8824 EUR |
29,671.5913 DOT |
4.8800 EUR |
4.8001 EUR |
4.9343 EUR |
4.8939 EUR |
| 2023-05-24 |
4.8869 EUR |
19,124.2960 DOT |
5.0109 EUR |
4.8300 EUR |
5.0120 EUR |
4.8965 EUR |