Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-13 |
4.8848 EUR |
50,248.0026 DOT |
4.9095 EUR |
4.7360 EUR |
5.0067 EUR |
4.9686 EUR |
| 2022-12-12 |
4.8652 EUR |
36,265.8306 DOT |
4.9044 EUR |
4.7900 EUR |
4.9339 EUR |
4.9020 EUR |
| 2022-12-11 |
4.9781 EUR |
20,442.2668 DOT |
5.0112 EUR |
4.8770 EUR |
5.0503 EUR |
4.9112 EUR |
| 2022-12-10 |
5.0187 EUR |
16,150.6948 DOT |
5.0279 EUR |
4.9906 EUR |
5.0506 EUR |
5.0108 EUR |
| 2022-12-09 |
5.0633 EUR |
30,507.9348 DOT |
5.1429 EUR |
4.9876 EUR |
5.1429 EUR |
5.0197 EUR |
| 2022-12-08 |
5.0756 EUR |
23,212.3072 DOT |
5.0430 EUR |
5.0100 EUR |
5.1712 EUR |
5.1409 EUR |
| 2022-12-07 |
5.0666 EUR |
25,618.6134 DOT |
5.2469 EUR |
5.0000 EUR |
5.2690 EUR |
5.0350 EUR |
| 2022-12-06 |
5.2162 EUR |
21,130.7586 DOT |
5.2299 EUR |
5.1700 EUR |
5.2566 EUR |
5.2528 EUR |
| 2022-12-05 |
5.2963 EUR |
60,779.9351 DOT |
5.3130 EUR |
5.1830 EUR |
5.4295 EUR |
5.2259 EUR |
| 2022-12-04 |
5.2746 EUR |
27,412.5370 DOT |
5.2259 EUR |
5.2250 EUR |
5.3220 EUR |
5.3220 EUR |
| 2022-12-03 |
5.2821 EUR |
29,811.5173 DOT |
5.3478 EUR |
5.2100 EUR |
5.3852 EUR |
5.2284 EUR |
| 2022-12-02 |
5.3205 EUR |
65,037.6237 DOT |
5.1430 EUR |
5.1288 EUR |
5.4398 EUR |
5.3513 EUR |
| 2022-12-01 |
5.1576 EUR |
20,845.5666 DOT |
5.2599 EUR |
5.0711 EUR |
5.2599 EUR |
5.1240 EUR |
| 2022-11-30 |
5.2117 EUR |
42,276.0406 DOT |
5.1410 EUR |
5.0001 EUR |
5.3097 EUR |
5.2557 EUR |
| 2022-11-29 |
5.0884 EUR |
24,816.9470 DOT |
4.9447 EUR |
4.9249 EUR |
5.1756 EUR |
5.1376 EUR |
| 2022-11-28 |
4.9675 EUR |
28,310.4268 DOT |
5.1118 EUR |
4.8901 EUR |
5.1255 EUR |
4.9682 EUR |
| 2022-11-27 |
5.1764 EUR |
25,277.5381 DOT |
5.1024 EUR |
5.1024 EUR |
5.2269 EUR |
5.1454 EUR |
| 2022-11-26 |
5.1592 EUR |
29,684.8699 DOT |
5.0501 EUR |
5.0425 EUR |
5.2360 EUR |
5.0857 EUR |
| 2022-11-25 |
5.0863 EUR |
20,781.3834 DOT |
5.1752 EUR |
5.0450 EUR |
5.1758 EUR |
5.0617 EUR |
| 2022-11-24 |
5.1839 EUR |
28,653.0202 DOT |
5.2234 EUR |
5.1240 EUR |
5.2862 EUR |
5.1751 EUR |
| 2022-11-23 |
5.2009 EUR |
40,902.9784 DOT |
5.1001 EUR |
5.0924 EUR |
5.2963 EUR |
5.2031 EUR |
| 2022-11-22 |
5.0157 EUR |
41,414.0251 DOT |
5.0740 EUR |
4.8699 EUR |
5.1739 EUR |
5.1039 EUR |
| 2022-11-21 |
5.0581 EUR |
67,199.5077 DOT |
5.1252 EUR |
4.9500 EUR |
5.1390 EUR |
5.0582 EUR |
| 2022-11-20 |
5.2730 EUR |
49,070.0700 DOT |
5.4283 EUR |
5.0771 EUR |
5.4551 EUR |
5.1247 EUR |
| 2022-11-19 |
5.4074 EUR |
21,901.1757 DOT |
5.4546 EUR |
5.3551 EUR |
5.4643 EUR |
5.4265 EUR |
| 2022-11-18 |
5.5084 EUR |
36,341.7074 DOT |
5.4780 EUR |
5.4217 EUR |
5.5560 EUR |
5.4272 EUR |
| 2022-11-17 |
5.4701 EUR |
22,130.0039 DOT |
5.4999 EUR |
5.3881 EUR |
5.5207 EUR |
5.4985 EUR |
| 2022-11-16 |
5.5039 EUR |
28,610.2984 DOT |
5.6956 EUR |
5.3994 EUR |
5.7776 EUR |
5.4898 EUR |
| 2022-11-15 |
5.7130 EUR |
32,188.9285 DOT |
5.6632 EUR |
5.6230 EUR |
5.8244 EUR |
5.7186 EUR |
| 2022-11-14 |
5.5166 EUR |
51,375.1337 DOT |
5.5570 EUR |
5.2715 EUR |
5.6969 EUR |
5.6300 EUR |
| 2022-11-13 |
5.5621 EUR |
44,290.9443 DOT |
5.5651 EUR |
5.4200 EUR |
5.7439 EUR |
5.5038 EUR |
| 2022-11-12 |
5.5353 EUR |
37,749.4497 DOT |
5.5492 EUR |
5.3701 EUR |
5.6567 EUR |
5.5880 EUR |
| 2022-11-11 |
5.5569 EUR |
111,993.9410 DOT |
5.8597 EUR |
5.3398 EUR |
5.8709 EUR |
5.5349 EUR |
| 2022-11-10 |
5.7901 EUR |
202,145.7384 DOT |
5.3631 EUR |
5.3105 EUR |
6.0766 EUR |
5.8408 EUR |
| 2022-11-09 |
5.8942 EUR |
260,921.6008 DOT |
6.2608 EUR |
5.3465 EUR |
6.3350 EUR |
5.3982 EUR |
| 2022-11-08 |
6.4444 EUR |
151,616.1578 DOT |
7.0990 EUR |
5.9011 EUR |
7.1889 EUR |
6.1850 EUR |
| 2022-11-07 |
7.0846 EUR |
102,218.1668 DOT |
6.8549 EUR |
6.7090 EUR |
7.3923 EUR |
7.1269 EUR |
| 2022-11-06 |
7.0669 EUR |
37,895.8711 DOT |
7.0469 EUR |
6.8350 EUR |
7.1798 EUR |
6.8665 EUR |
| 2022-11-05 |
7.0983 EUR |
60,488.2465 DOT |
7.0939 EUR |
6.9850 EUR |
7.2789 EUR |
7.0500 EUR |
| 2022-11-04 |
6.9036 EUR |
126,343.6995 DOT |
6.5849 EUR |
6.5600 EUR |
7.1266 EUR |
7.1260 EUR |
| 2022-11-03 |
6.5793 EUR |
47,384.9898 DOT |
6.3481 EUR |
6.3481 EUR |
6.6810 EUR |
6.5880 EUR |
| 2022-11-02 |
6.4503 EUR |
63,805.3114 DOT |
6.5300 EUR |
6.2743 EUR |
6.5669 EUR |
6.2972 EUR |
| 2022-11-01 |
6.6252 EUR |
33,973.0369 DOT |
6.6906 EUR |
6.5318 EUR |
6.7630 EUR |
6.5630 EUR |
| 2022-10-31 |
6.7825 EUR |
38,886.5193 DOT |
6.6921 EUR |
6.6210 EUR |
6.8759 EUR |
6.7031 EUR |
| 2022-10-30 |
6.6408 EUR |
25,128.6034 DOT |
6.6639 EUR |
6.5500 EUR |
6.7700 EUR |
6.6419 EUR |
| 2022-10-29 |
6.6582 EUR |
48,339.6647 DOT |
6.5432 EUR |
6.5203 EUR |
6.7888 EUR |
6.6144 EUR |
| 2022-10-28 |
6.4889 EUR |
35,298.0177 DOT |
6.3569 EUR |
6.3000 EUR |
6.6065 EUR |
6.5617 EUR |
| 2022-10-27 |
6.4413 EUR |
32,631.5965 DOT |
6.4138 EUR |
6.3032 EUR |
6.5894 EUR |
6.3570 EUR |
| 2022-10-26 |
6.4719 EUR |
48,865.5379 DOT |
6.4849 EUR |
6.3786 EUR |
6.5979 EUR |
6.4015 EUR |
| 2022-10-25 |
6.3891 EUR |
104,102.9259 DOT |
5.9779 EUR |
5.9779 EUR |
6.6439 EUR |
6.4571 EUR |