Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
5.7092 EUR |
100,804.9779 DOT |
5.7700 EUR |
5.5240 EUR |
5.9075 EUR |
5.8663 EUR |
| 2023-01-31 |
5.7466 EUR |
40,784.9804 DOT |
5.7060 EUR |
5.6766 EUR |
5.8243 EUR |
5.7386 EUR |
| 2023-01-30 |
5.7682 EUR |
85,467.6188 DOT |
6.0800 EUR |
5.5697 EUR |
6.1180 EUR |
5.7006 EUR |
| 2023-01-29 |
6.0411 EUR |
59,402.9341 DOT |
5.8885 EUR |
5.8505 EUR |
6.1626 EUR |
6.1018 EUR |
| 2023-01-28 |
5.9449 EUR |
48,134.9269 DOT |
6.0639 EUR |
5.8272 EUR |
6.1328 EUR |
5.8724 EUR |
| 2023-01-27 |
5.9284 EUR |
61,117.4482 DOT |
5.9446 EUR |
5.7900 EUR |
6.0940 EUR |
6.0331 EUR |
| 2023-01-26 |
5.9102 EUR |
77,505.4451 DOT |
5.8646 EUR |
5.7866 EUR |
6.0221 EUR |
5.9242 EUR |
| 2023-01-25 |
5.7892 EUR |
92,169.9187 DOT |
5.6852 EUR |
5.5325 EUR |
6.0160 EUR |
5.8308 EUR |
| 2023-01-24 |
5.9462 EUR |
84,498.6364 DOT |
6.0372 EUR |
5.6147 EUR |
6.1698 EUR |
5.6942 EUR |
| 2023-01-23 |
6.0140 EUR |
122,112.2642 DOT |
5.7186 EUR |
5.7058 EUR |
6.2838 EUR |
6.1023 EUR |
| 2023-01-22 |
5.7733 EUR |
106,827.4992 DOT |
5.7425 EUR |
5.5501 EUR |
5.9490 EUR |
5.7042 EUR |
| 2023-01-21 |
5.7680 EUR |
181,801.2425 DOT |
5.7585 EUR |
5.5017 EUR |
5.9499 EUR |
5.8447 EUR |
| 2023-01-20 |
5.5867 EUR |
91,683.4528 DOT |
5.3527 EUR |
5.3165 EUR |
5.7946 EUR |
5.7554 EUR |
| 2023-01-19 |
5.3112 EUR |
58,804.0015 DOT |
5.2194 EUR |
5.2194 EUR |
5.3956 EUR |
5.3445 EUR |
| 2023-01-18 |
5.4463 EUR |
252,242.5769 DOT |
5.5250 EUR |
5.1772 EUR |
5.7180 EUR |
5.2595 EUR |
| 2023-01-17 |
5.5309 EUR |
106,335.6844 DOT |
5.3703 EUR |
5.2986 EUR |
5.7399 EUR |
5.5511 EUR |
| 2023-01-16 |
5.4005 EUR |
80,828.3281 DOT |
5.4778 EUR |
5.1820 EUR |
5.5827 EUR |
5.3899 EUR |
| 2023-01-15 |
5.4654 EUR |
63,487.8479 DOT |
5.5601 EUR |
5.3200 EUR |
5.5846 EUR |
5.4884 EUR |
| 2023-01-14 |
5.5261 EUR |
137,596.1085 DOT |
4.9790 EUR |
4.9766 EUR |
6.0000 EUR |
5.5510 EUR |
| 2023-01-13 |
4.8658 EUR |
50,515.7856 DOT |
4.8171 EUR |
4.7600 EUR |
5.0059 EUR |
4.9770 EUR |
| 2023-01-12 |
4.7527 EUR |
70,138.3922 DOT |
4.7671 EUR |
4.6401 EUR |
4.8489 EUR |
4.8197 EUR |
| 2023-01-11 |
4.5659 EUR |
39,032.6010 DOT |
4.5780 EUR |
4.4859 EUR |
4.6897 EUR |
4.6794 EUR |
| 2023-01-10 |
4.5824 EUR |
29,607.0144 DOT |
4.5577 EUR |
4.4946 EUR |
4.6281 EUR |
4.5816 EUR |
| 2023-01-09 |
4.6225 EUR |
125,956.6546 DOT |
4.5304 EUR |
4.5101 EUR |
4.7305 EUR |
4.5373 EUR |
| 2023-01-08 |
4.4341 EUR |
47,354.8061 DOT |
4.3864 EUR |
4.3274 EUR |
4.4779 EUR |
4.4703 EUR |
| 2023-01-07 |
4.3759 EUR |
28,551.6521 DOT |
4.4000 EUR |
4.3491 EUR |
4.4157 EUR |
4.3862 EUR |
| 2023-01-06 |
4.3821 EUR |
27,947.7469 DOT |
4.3950 EUR |
4.3284 EUR |
4.4247 EUR |
4.3934 EUR |
| 2023-01-05 |
4.3411 EUR |
31,899.6212 DOT |
4.3664 EUR |
4.2779 EUR |
4.4052 EUR |
4.3769 EUR |
| 2023-01-04 |
4.3698 EUR |
63,230.3499 DOT |
4.2874 EUR |
4.2874 EUR |
4.4303 EUR |
4.3608 EUR |
| 2023-01-03 |
4.2688 EUR |
32,307.4359 DOT |
4.2063 EUR |
4.1871 EUR |
4.3092 EUR |
4.2750 EUR |
| 2023-01-02 |
4.1913 EUR |
73,006.1916 DOT |
4.0828 EUR |
4.0311 EUR |
4.2420 EUR |
4.2126 EUR |
| 2023-01-01 |
4.0605 EUR |
21,441.1946 DOT |
4.0101 EUR |
3.9907 EUR |
4.0971 EUR |
4.0747 EUR |
| 2022-12-31 |
4.0585 EUR |
21,933.0879 DOT |
4.0441 EUR |
4.0208 EUR |
4.1012 EUR |
4.0268 EUR |
| 2022-12-30 |
4.0125 EUR |
29,009.8754 DOT |
4.0397 EUR |
3.9623 EUR |
4.0503 EUR |
4.0184 EUR |
| 2022-12-29 |
4.0421 EUR |
23,433.7137 DOT |
4.0295 EUR |
3.9701 EUR |
4.0891 EUR |
4.0467 EUR |
| 2022-12-28 |
4.0749 EUR |
27,445.5429 DOT |
4.2054 EUR |
4.0000 EUR |
4.2054 EUR |
4.0103 EUR |
| 2022-12-27 |
4.2312 EUR |
27,910.4210 DOT |
4.3032 EUR |
4.1791 EUR |
4.3032 EUR |
4.2100 EUR |
| 2022-12-26 |
4.2395 EUR |
25,204.3983 DOT |
4.2300 EUR |
4.1975 EUR |
4.2973 EUR |
4.2942 EUR |
| 2022-12-25 |
4.1709 EUR |
17,767.8615 DOT |
4.1924 EUR |
4.1401 EUR |
4.2297 EUR |
4.2297 EUR |
| 2022-12-24 |
4.1891 EUR |
27,275.6517 DOT |
4.2117 EUR |
4.1617 EUR |
4.2261 EUR |
4.1841 EUR |
| 2022-12-23 |
4.2284 EUR |
30,798.5482 DOT |
4.2759 EUR |
4.1901 EUR |
4.2809 EUR |
4.1980 EUR |
| 2022-12-22 |
4.1840 EUR |
31,019.9293 DOT |
4.2296 EUR |
4.1249 EUR |
4.2599 EUR |
4.2569 EUR |
| 2022-12-21 |
4.2229 EUR |
30,999.8982 DOT |
4.3430 EUR |
4.1804 EUR |
4.3463 EUR |
4.2200 EUR |
| 2022-12-20 |
4.3262 EUR |
34,951.7941 DOT |
4.2210 EUR |
4.1979 EUR |
4.3644 EUR |
4.3400 EUR |
| 2022-12-19 |
4.2992 EUR |
33,645.9788 DOT |
4.3940 EUR |
4.1628 EUR |
4.4408 EUR |
4.2076 EUR |
| 2022-12-18 |
4.4023 EUR |
31,833.7809 DOT |
4.4516 EUR |
4.3630 EUR |
4.4516 EUR |
4.4254 EUR |
| 2022-12-17 |
4.4110 EUR |
47,479.8014 DOT |
4.3945 EUR |
4.3280 EUR |
4.4500 EUR |
4.4373 EUR |
| 2022-12-16 |
4.6999 EUR |
75,852.6937 DOT |
4.9080 EUR |
4.2800 EUR |
4.9260 EUR |
4.4448 EUR |
| 2022-12-15 |
4.8829 EUR |
35,399.0036 DOT |
4.8905 EUR |
4.8084 EUR |
4.9364 EUR |
4.8979 EUR |
| 2022-12-14 |
4.9546 EUR |
44,911.9764 DOT |
4.9855 EUR |
4.8500 EUR |
5.0290 EUR |
4.8819 EUR |