Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
7.1854 EUR |
30,837.0922 DOT |
7.0868 EUR |
7.0380 EUR |
7.2996 EUR |
7.2231 EUR |
| 2022-09-13 |
7.4028 EUR |
102,513.6691 DOT |
7.5759 EUR |
7.0670 EUR |
7.8050 EUR |
7.0770 EUR |
| 2022-09-12 |
7.6978 EUR |
81,992.3712 DOT |
7.6466 EUR |
7.5052 EUR |
7.9430 EUR |
7.5670 EUR |
| 2022-09-11 |
7.6700 EUR |
51,925.8915 DOT |
7.7228 EUR |
7.4701 EUR |
7.8519 EUR |
7.6199 EUR |
| 2022-09-10 |
7.6945 EUR |
37,872.5729 DOT |
7.7121 EUR |
7.5450 EUR |
7.8266 EUR |
7.7381 EUR |
| 2022-09-09 |
7.6950 EUR |
102,862.8814 DOT |
7.3860 EUR |
7.3502 EUR |
7.8985 EUR |
7.7589 EUR |
| 2022-09-08 |
7.2349 EUR |
80,088.7451 DOT |
7.2083 EUR |
7.0500 EUR |
7.4530 EUR |
7.3757 EUR |
| 2022-09-07 |
7.1167 EUR |
79,832.1978 DOT |
6.9400 EUR |
6.8502 EUR |
7.2871 EUR |
7.2181 EUR |
| 2022-09-06 |
7.3012 EUR |
125,098.7074 DOT |
7.4167 EUR |
6.9110 EUR |
7.7368 EUR |
6.9988 EUR |
| 2022-09-05 |
7.5219 EUR |
50,654.7592 DOT |
7.4542 EUR |
7.3200 EUR |
7.6900 EUR |
7.3795 EUR |
| 2022-09-04 |
7.3077 EUR |
35,611.2554 DOT |
7.3508 EUR |
7.2000 EUR |
7.4395 EUR |
7.3680 EUR |
| 2022-09-03 |
7.2871 EUR |
20,313.9399 DOT |
7.2940 EUR |
7.2080 EUR |
7.3484 EUR |
7.2975 EUR |
| 2022-09-02 |
7.3481 EUR |
71,961.0034 DOT |
7.2113 EUR |
7.1559 EUR |
7.5460 EUR |
7.3567 EUR |
| 2022-09-01 |
7.0133 EUR |
63,167.2951 DOT |
7.0194 EUR |
6.9040 EUR |
7.2289 EUR |
7.2126 EUR |
| 2022-08-31 |
7.1059 EUR |
58,323.0734 DOT |
7.0060 EUR |
6.9695 EUR |
7.2620 EUR |
7.0473 EUR |
| 2022-08-30 |
7.1744 EUR |
117,190.6633 DOT |
7.2649 EUR |
6.8800 EUR |
7.3690 EUR |
7.0091 EUR |
| 2022-08-29 |
7.0819 EUR |
71,172.9825 DOT |
6.9109 EUR |
6.8490 EUR |
7.2896 EUR |
7.2180 EUR |
| 2022-08-28 |
7.0956 EUR |
17,115.7775 DOT |
7.0608 EUR |
6.9900 EUR |
7.1883 EUR |
7.0023 EUR |
| 2022-08-27 |
7.0034 EUR |
60,532.9628 DOT |
6.9304 EUR |
6.8501 EUR |
7.1036 EUR |
7.0122 EUR |
| 2022-08-26 |
7.3471 EUR |
84,908.7402 DOT |
7.5978 EUR |
7.0596 EUR |
7.6496 EUR |
7.0700 EUR |
| 2022-08-25 |
7.6444 EUR |
33,333.5063 DOT |
7.5800 EUR |
7.4970 EUR |
7.7475 EUR |
7.6201 EUR |
| 2022-08-24 |
7.6399 EUR |
50,871.6032 DOT |
7.6570 EUR |
7.4610 EUR |
7.7900 EUR |
7.6610 EUR |
| 2022-08-23 |
7.5877 EUR |
61,441.5736 DOT |
7.4500 EUR |
7.2556 EUR |
7.7672 EUR |
7.7137 EUR |
| 2022-08-22 |
7.2167 EUR |
39,504.2972 DOT |
7.4179 EUR |
7.0039 EUR |
7.4236 EUR |
7.3757 EUR |
| 2022-08-21 |
7.3741 EUR |
34,373.4990 DOT |
7.2079 EUR |
7.1577 EUR |
7.5017 EUR |
7.4041 EUR |
| 2022-08-20 |
7.3063 EUR |
50,795.6879 DOT |
7.3159 EUR |
7.0078 EUR |
7.4997 EUR |
7.1995 EUR |
| 2022-08-19 |
7.6038 EUR |
119,105.8394 DOT |
8.0036 EUR |
7.2401 EUR |
8.0228 EUR |
7.2980 EUR |
| 2022-08-18 |
8.2244 EUR |
42,277.8722 DOT |
8.2452 EUR |
7.9140 EUR |
8.4251 EUR |
8.0462 EUR |
| 2022-08-17 |
8.5444 EUR |
70,617.5815 DOT |
8.6800 EUR |
8.1841 EUR |
9.0100 EUR |
8.2405 EUR |
| 2022-08-16 |
8.6418 EUR |
40,296.6456 DOT |
8.6321 EUR |
8.4704 EUR |
8.7916 EUR |
8.6566 EUR |
| 2022-08-15 |
8.7145 EUR |
49,933.0303 DOT |
8.7301 EUR |
8.5005 EUR |
9.1520 EUR |
8.5941 EUR |
| 2022-08-14 |
8.9450 EUR |
80,176.2640 DOT |
9.0711 EUR |
8.6107 EUR |
9.3200 EUR |
8.7503 EUR |
| 2022-08-13 |
9.2611 EUR |
80,682.6801 DOT |
9.2261 EUR |
9.0423 EUR |
9.4258 EUR |
9.0915 EUR |
| 2022-08-12 |
9.0350 EUR |
65,429.3720 DOT |
8.9181 EUR |
8.7719 EUR |
9.2499 EUR |
9.2133 EUR |
| 2022-08-11 |
9.0783 EUR |
98,378.8637 DOT |
9.2401 EUR |
8.8641 EUR |
9.3600 EUR |
8.9439 EUR |
| 2022-08-10 |
9.0325 EUR |
122,778.8842 DOT |
8.7131 EUR |
8.3923 EUR |
9.3400 EUR |
9.2103 EUR |
| 2022-08-09 |
8.7114 EUR |
78,954.5326 DOT |
9.1027 EUR |
8.4540 EUR |
9.2860 EUR |
8.7063 EUR |
| 2022-08-08 |
9.0329 EUR |
89,787.9432 DOT |
8.5090 EUR |
8.4981 EUR |
9.1999 EUR |
9.1043 EUR |
| 2022-08-07 |
8.4902 EUR |
54,606.8753 DOT |
8.3667 EUR |
8.2141 EUR |
8.7600 EUR |
8.5939 EUR |
| 2022-08-06 |
8.5463 EUR |
52,421.2233 DOT |
8.6396 EUR |
8.3631 EUR |
8.7080 EUR |
8.3737 EUR |
| 2022-08-05 |
8.3035 EUR |
92,183.5471 DOT |
7.8924 EUR |
7.8880 EUR |
8.6400 EUR |
8.6137 EUR |
| 2022-08-04 |
7.9266 EUR |
77,361.5425 DOT |
7.8799 EUR |
7.7068 EUR |
8.1279 EUR |
7.8938 EUR |
| 2022-08-03 |
8.1225 EUR |
131,300.8944 DOT |
7.8209 EUR |
7.5791 EUR |
8.3051 EUR |
7.9000 EUR |
| 2022-08-02 |
7.7895 EUR |
106,045.3261 DOT |
7.9443 EUR |
7.4991 EUR |
8.0657 EUR |
7.8432 EUR |
| 2022-08-01 |
8.2621 EUR |
83,175.9036 DOT |
8.4421 EUR |
7.8401 EUR |
8.7469 EUR |
8.0330 EUR |
| 2022-07-31 |
8.6014 EUR |
139,584.4182 DOT |
8.0171 EUR |
7.9131 EUR |
9.0000 EUR |
8.5659 EUR |
| 2022-07-30 |
8.3835 EUR |
129,430.6971 DOT |
8.0413 EUR |
8.0000 EUR |
8.6250 EUR |
8.0321 EUR |
| 2022-07-29 |
7.9402 EUR |
130,360.0378 DOT |
7.7081 EUR |
7.6176 EUR |
8.2449 EUR |
8.1366 EUR |
| 2022-07-28 |
7.6311 EUR |
113,067.1898 DOT |
7.5353 EUR |
7.3461 EUR |
7.9191 EUR |
7.6870 EUR |
| 2022-07-27 |
6.8976 EUR |
60,419.1845 DOT |
6.6871 EUR |
6.5668 EUR |
7.4200 EUR |
7.4064 EUR |