Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
5.8324 EUR |
29,658.6292 DOT |
5.8517 EUR |
5.7160 EUR |
5.9410 EUR |
5.8009 EUR |
| 2023-04-01 |
5.7924 EUR |
33,073.1769 DOT |
5.8595 EUR |
5.7271 EUR |
5.8900 EUR |
5.8600 EUR |
| 2023-03-31 |
5.7635 EUR |
52,081.5266 DOT |
5.6279 EUR |
5.5991 EUR |
5.8749 EUR |
5.8521 EUR |
| 2023-03-30 |
5.6144 EUR |
47,721.9520 DOT |
5.7000 EUR |
5.5323 EUR |
5.8000 EUR |
5.5997 EUR |
| 2023-03-29 |
5.7213 EUR |
41,762.8997 DOT |
5.6001 EUR |
5.5859 EUR |
5.7938 EUR |
5.6939 EUR |
| 2023-03-28 |
5.5067 EUR |
32,553.7665 DOT |
5.4211 EUR |
5.3700 EUR |
5.6328 EUR |
5.5860 EUR |
| 2023-03-27 |
5.4501 EUR |
53,429.5434 DOT |
5.6213 EUR |
5.3111 EUR |
5.6637 EUR |
5.4239 EUR |
| 2023-03-26 |
5.6127 EUR |
27,720.4897 DOT |
5.4993 EUR |
5.4768 EUR |
5.6822 EUR |
5.6174 EUR |
| 2023-03-25 |
5.5723 EUR |
59,008.4099 DOT |
5.6072 EUR |
5.4381 EUR |
5.6572 EUR |
5.4900 EUR |
| 2023-03-24 |
5.6695 EUR |
54,141.1657 DOT |
5.8432 EUR |
5.5395 EUR |
5.8633 EUR |
5.6011 EUR |
| 2023-03-23 |
5.7603 EUR |
80,992.7550 DOT |
5.5820 EUR |
5.5343 EUR |
5.9073 EUR |
5.8475 EUR |
| 2023-03-22 |
5.7718 EUR |
179,876.8672 DOT |
5.9241 EUR |
5.4559 EUR |
5.9900 EUR |
5.5776 EUR |
| 2023-03-21 |
5.8315 EUR |
140,403.7927 DOT |
5.6955 EUR |
5.6100 EUR |
6.1026 EUR |
5.9287 EUR |
| 2023-03-20 |
5.8653 EUR |
93,262.0202 DOT |
6.0700 EUR |
5.6771 EUR |
6.0853 EUR |
5.7234 EUR |
| 2023-03-19 |
6.0673 EUR |
44,858.2126 DOT |
5.9112 EUR |
5.9112 EUR |
6.1949 EUR |
6.1132 EUR |
| 2023-03-18 |
6.1351 EUR |
66,549.3156 DOT |
6.2112 EUR |
5.9115 EUR |
6.2810 EUR |
5.9471 EUR |
| 2023-03-17 |
5.9821 EUR |
90,149.8221 DOT |
5.7448 EUR |
5.6980 EUR |
6.2118 EUR |
6.1682 EUR |
| 2023-03-16 |
5.6954 EUR |
127,617.4263 DOT |
5.5609 EUR |
5.4859 EUR |
5.7890 EUR |
5.7361 EUR |
| 2023-03-15 |
5.7363 EUR |
84,582.7319 DOT |
5.7958 EUR |
5.4811 EUR |
5.9270 EUR |
5.5291 EUR |
| 2023-03-14 |
5.8699 EUR |
145,013.8150 DOT |
5.6416 EUR |
5.5735 EUR |
6.0903 EUR |
5.7897 EUR |
| 2023-03-13 |
5.5465 EUR |
176,986.9329 DOT |
5.5419 EUR |
5.3166 EUR |
5.6922 EUR |
5.6072 EUR |
| 2023-03-12 |
5.2757 EUR |
61,123.2356 DOT |
5.1178 EUR |
5.0574 EUR |
5.4891 EUR |
5.4793 EUR |
| 2023-03-11 |
5.0560 EUR |
117,691.9679 DOT |
5.2412 EUR |
4.9208 EUR |
5.3734 EUR |
5.1186 EUR |
| 2023-03-10 |
5.0815 EUR |
89,356.5621 DOT |
5.0899 EUR |
4.8660 EUR |
5.2540 EUR |
5.2394 EUR |
| 2023-03-09 |
5.2047 EUR |
65,444.7247 DOT |
5.3085 EUR |
4.9633 EUR |
5.4839 EUR |
5.0586 EUR |
| 2023-03-08 |
5.3817 EUR |
38,553.0742 DOT |
5.5570 EUR |
5.2279 EUR |
5.5900 EUR |
5.2923 EUR |
| 2023-03-07 |
5.5371 EUR |
49,234.8569 DOT |
5.5456 EUR |
5.4300 EUR |
5.6226 EUR |
5.5150 EUR |
| 2023-03-06 |
5.5817 EUR |
16,538.5117 DOT |
5.6255 EUR |
5.5182 EUR |
5.6571 EUR |
5.5436 EUR |
| 2023-03-05 |
5.6489 EUR |
17,835.4530 DOT |
5.5796 EUR |
5.5480 EUR |
5.7007 EUR |
5.6120 EUR |
| 2023-03-04 |
5.5226 EUR |
49,960.2910 DOT |
5.6777 EUR |
5.4044 EUR |
5.6885 EUR |
5.5401 EUR |
| 2023-03-03 |
5.6735 EUR |
73,619.7829 DOT |
5.9815 EUR |
5.4000 EUR |
5.9834 EUR |
5.6531 EUR |
| 2023-03-02 |
5.9814 EUR |
61,039.6708 DOT |
6.1309 EUR |
5.8759 EUR |
6.1340 EUR |
5.9610 EUR |
| 2023-03-01 |
6.1309 EUR |
50,150.2730 DOT |
6.0059 EUR |
5.9858 EUR |
6.2238 EUR |
6.1112 EUR |
| 2023-02-28 |
6.0927 EUR |
86,965.6065 DOT |
6.2228 EUR |
5.9381 EUR |
6.2240 EUR |
6.0023 EUR |
| 2023-02-27 |
6.2210 EUR |
91,126.9113 DOT |
6.3465 EUR |
6.1255 EUR |
6.3953 EUR |
6.2159 EUR |
| 2023-02-26 |
6.2924 EUR |
46,071.7408 DOT |
6.2150 EUR |
6.1800 EUR |
6.3986 EUR |
6.3220 EUR |
| 2023-02-25 |
6.2042 EUR |
89,894.8361 DOT |
6.2740 EUR |
6.0230 EUR |
6.3065 EUR |
6.1819 EUR |
| 2023-02-24 |
6.4572 EUR |
125,143.7356 DOT |
6.6999 EUR |
6.1446 EUR |
6.7321 EUR |
6.2735 EUR |
| 2023-02-23 |
6.7985 EUR |
66,500.7707 DOT |
6.7850 EUR |
6.6214 EUR |
6.9521 EUR |
6.6746 EUR |
| 2023-02-22 |
6.6314 EUR |
97,797.5866 DOT |
6.8056 EUR |
6.4800 EUR |
6.8236 EUR |
6.7521 EUR |
| 2023-02-21 |
6.8548 EUR |
82,677.0276 DOT |
7.0728 EUR |
6.6830 EUR |
7.0769 EUR |
6.7870 EUR |
| 2023-02-20 |
7.0178 EUR |
81,002.3667 DOT |
6.9649 EUR |
6.7880 EUR |
7.3350 EUR |
7.0503 EUR |
| 2023-02-19 |
7.0708 EUR |
151,382.9263 DOT |
6.7555 EUR |
6.7194 EUR |
7.3600 EUR |
7.0175 EUR |
| 2023-02-18 |
6.7568 EUR |
83,334.7742 DOT |
6.8098 EUR |
6.6501 EUR |
6.8751 EUR |
6.7868 EUR |
| 2023-02-17 |
6.6291 EUR |
233,459.0259 DOT |
5.9268 EUR |
5.9040 EUR |
6.9240 EUR |
6.8533 EUR |
| 2023-02-16 |
6.1683 EUR |
75,004.3261 DOT |
6.1874 EUR |
5.9651 EUR |
6.3261 EUR |
6.0002 EUR |
| 2023-02-15 |
5.9884 EUR |
53,416.0797 DOT |
5.8000 EUR |
5.7500 EUR |
6.1717 EUR |
6.1658 EUR |
| 2023-02-14 |
5.7220 EUR |
57,809.0897 DOT |
5.7425 EUR |
5.6109 EUR |
5.8351 EUR |
5.8033 EUR |
| 2023-02-13 |
5.6706 EUR |
43,503.2210 DOT |
5.7890 EUR |
5.4930 EUR |
5.8353 EUR |
5.7060 EUR |
| 2023-02-12 |
5.8900 EUR |
46,537.4279 DOT |
5.8813 EUR |
5.7034 EUR |
6.0028 EUR |
5.7842 EUR |