Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
4.9917 EUR |
11,399.9376 DOT |
4.9133 EUR |
4.9133 EUR |
5.0360 EUR |
5.0190 EUR |
| 2023-05-22 |
4.8773 EUR |
15,666.7502 DOT |
4.8724 EUR |
4.8368 EUR |
4.9341 EUR |
4.9178 EUR |
| 2023-05-21 |
4.9372 EUR |
9,061.6694 DOT |
5.0079 EUR |
4.8672 EUR |
5.0150 EUR |
4.8900 EUR |
| 2023-05-20 |
5.0007 EUR |
9,011.8807 DOT |
4.9683 EUR |
4.9371 EUR |
5.0400 EUR |
5.0160 EUR |
| 2023-05-19 |
4.9581 EUR |
7,921.2677 DOT |
4.9549 EUR |
4.9190 EUR |
4.9982 EUR |
4.9740 EUR |
| 2023-05-18 |
4.9873 EUR |
15,589.3116 DOT |
4.9975 EUR |
4.8819 EUR |
5.0400 EUR |
4.9843 EUR |
| 2023-05-17 |
4.9276 EUR |
24,480.6475 DOT |
4.8738 EUR |
4.8300 EUR |
5.0129 EUR |
4.9996 EUR |
| 2023-05-16 |
4.8577 EUR |
13,596.7038 DOT |
4.8944 EUR |
4.8190 EUR |
4.9010 EUR |
4.8697 EUR |
| 2023-05-15 |
4.9531 EUR |
18,854.4413 DOT |
4.9312 EUR |
4.8761 EUR |
4.9965 EUR |
4.9085 EUR |
| 2023-05-14 |
4.9583 EUR |
22,519.4859 DOT |
4.9385 EUR |
4.9008 EUR |
5.0211 EUR |
4.9429 EUR |
| 2023-05-13 |
4.9346 EUR |
17,024.2347 DOT |
4.9316 EUR |
4.9027 EUR |
4.9689 EUR |
4.9552 EUR |
| 2023-05-12 |
4.8145 EUR |
28,610.0908 DOT |
4.8387 EUR |
4.7193 EUR |
4.9267 EUR |
4.9253 EUR |
| 2023-05-11 |
4.8684 EUR |
26,439.9839 DOT |
4.9757 EUR |
4.7543 EUR |
5.0046 EUR |
4.8341 EUR |
| 2023-05-10 |
4.9345 EUR |
39,742.3637 DOT |
4.8563 EUR |
4.7634 EUR |
5.0260 EUR |
4.9688 EUR |
| 2023-05-09 |
4.8680 EUR |
18,595.7804 DOT |
4.8895 EUR |
4.8315 EUR |
4.9110 EUR |
4.8505 EUR |
| 2023-05-08 |
4.8918 EUR |
47,825.9545 DOT |
5.1088 EUR |
4.7110 EUR |
5.1241 EUR |
4.8919 EUR |
| 2023-05-07 |
5.1454 EUR |
12,502.5295 DOT |
5.1318 EUR |
5.0993 EUR |
5.1762 EUR |
5.1662 EUR |
| 2023-05-06 |
5.1830 EUR |
19,943.8185 DOT |
5.3081 EUR |
5.0870 EUR |
5.3423 EUR |
5.1438 EUR |
| 2023-05-05 |
5.2744 EUR |
35,413.9692 DOT |
5.1472 EUR |
5.1457 EUR |
5.3608 EUR |
5.3228 EUR |
| 2023-05-04 |
5.1820 EUR |
16,798.7725 DOT |
5.2066 EUR |
5.1080 EUR |
5.2320 EUR |
5.1256 EUR |
| 2023-05-03 |
5.1319 EUR |
28,616.7632 DOT |
5.1863 EUR |
5.0400 EUR |
5.2480 EUR |
5.2394 EUR |
| 2023-05-02 |
5.1901 EUR |
28,758.5890 DOT |
5.1402 EUR |
5.1216 EUR |
5.2343 EUR |
5.1964 EUR |
| 2023-05-01 |
5.2318 EUR |
34,884.2081 DOT |
5.3429 EUR |
5.1051 EUR |
5.3670 EUR |
5.1715 EUR |
| 2023-04-30 |
5.4417 EUR |
38,311.1261 DOT |
5.4793 EUR |
5.3079 EUR |
5.5154 EUR |
5.3780 EUR |
| 2023-04-29 |
5.4310 EUR |
29,974.6291 DOT |
5.3957 EUR |
5.3782 EUR |
5.4895 EUR |
5.4581 EUR |
| 2023-04-28 |
5.3662 EUR |
33,131.8142 DOT |
5.4232 EUR |
5.2695 EUR |
5.4239 EUR |
5.3882 EUR |
| 2023-04-27 |
5.3855 EUR |
41,986.0674 DOT |
5.2940 EUR |
5.2940 EUR |
5.4872 EUR |
5.4199 EUR |
| 2023-04-26 |
5.3645 EUR |
98,195.1973 DOT |
5.4619 EUR |
5.1000 EUR |
5.6263 EUR |
5.2960 EUR |
| 2023-04-25 |
5.3654 EUR |
23,343.4129 DOT |
5.3313 EUR |
5.2724 EUR |
5.4794 EUR |
5.4527 EUR |
| 2023-04-24 |
5.3749 EUR |
23,729.1438 DOT |
5.3850 EUR |
5.2671 EUR |
5.4823 EUR |
5.3329 EUR |
| 2023-04-23 |
5.3912 EUR |
17,990.7224 DOT |
5.4313 EUR |
5.2756 EUR |
5.4658 EUR |
5.3443 EUR |
| 2023-04-22 |
5.4059 EUR |
21,597.5153 DOT |
5.3188 EUR |
5.2994 EUR |
5.4964 EUR |
5.4519 EUR |
| 2023-04-21 |
5.4327 EUR |
43,806.7491 DOT |
5.5749 EUR |
5.2645 EUR |
5.6226 EUR |
5.3012 EUR |
| 2023-04-20 |
5.7197 EUR |
50,773.6378 DOT |
5.7765 EUR |
5.5328 EUR |
5.8733 EUR |
5.5617 EUR |
| 2023-04-19 |
5.9502 EUR |
58,144.2937 DOT |
6.3028 EUR |
5.7343 EUR |
6.3028 EUR |
5.8007 EUR |
| 2023-04-18 |
6.2763 EUR |
71,907.6502 DOT |
6.1323 EUR |
6.0300 EUR |
6.3659 EUR |
6.3075 EUR |
| 2023-04-17 |
6.1127 EUR |
59,496.6361 DOT |
6.2193 EUR |
6.0499 EUR |
6.2265 EUR |
6.1560 EUR |
| 2023-04-16 |
6.1764 EUR |
37,968.4341 DOT |
6.1880 EUR |
6.0769 EUR |
6.2662 EUR |
6.2333 EUR |
| 2023-04-15 |
6.1490 EUR |
50,718.3536 DOT |
6.1081 EUR |
6.0413 EUR |
6.2500 EUR |
6.1985 EUR |
| 2023-04-14 |
6.0986 EUR |
112,086.2072 DOT |
6.0074 EUR |
5.9532 EUR |
6.1880 EUR |
6.1262 EUR |
| 2023-04-13 |
5.9178 EUR |
51,293.8971 DOT |
5.8384 EUR |
5.7826 EUR |
5.9984 EUR |
5.9984 EUR |
| 2023-04-12 |
5.7827 EUR |
46,441.0730 DOT |
5.8806 EUR |
5.7000 EUR |
5.9250 EUR |
5.8241 EUR |
| 2023-04-11 |
5.8795 EUR |
64,950.1088 DOT |
5.7938 EUR |
5.7767 EUR |
5.9521 EUR |
5.8863 EUR |
| 2023-04-10 |
5.7231 EUR |
25,977.2697 DOT |
5.6950 EUR |
5.6264 EUR |
5.8059 EUR |
5.7901 EUR |
| 2023-04-09 |
5.6589 EUR |
21,747.1964 DOT |
5.6370 EUR |
5.5977 EUR |
5.7442 EUR |
5.7215 EUR |
| 2023-04-08 |
5.6806 EUR |
24,918.5393 DOT |
5.6519 EUR |
5.6042 EUR |
5.7254 EUR |
5.6486 EUR |
| 2023-04-07 |
5.6759 EUR |
23,121.5994 DOT |
5.7529 EUR |
5.6282 EUR |
5.7942 EUR |
5.6806 EUR |
| 2023-04-06 |
5.8256 EUR |
27,819.3963 DOT |
5.8831 EUR |
5.7500 EUR |
5.8932 EUR |
5.7708 EUR |
| 2023-04-05 |
5.9029 EUR |
42,375.4478 DOT |
5.8743 EUR |
5.7990 EUR |
6.0033 EUR |
5.8585 EUR |
| 2023-04-04 |
5.9069 EUR |
29,364.5879 DOT |
5.8978 EUR |
5.8497 EUR |
5.9753 EUR |
5.8890 EUR |