Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-21 |
5.9628 EUR |
49,222.1701 DOT |
6.0110 EUR |
5.8764 EUR |
6.0260 EUR |
5.9251 EUR |
| 2022-10-20 |
6.1544 EUR |
41,836.6156 DOT |
6.2380 EUR |
5.9583 EUR |
6.2860 EUR |
6.0086 EUR |
| 2022-10-19 |
6.2766 EUR |
25,442.9776 DOT |
6.2464 EUR |
6.1800 EUR |
6.4031 EUR |
6.2500 EUR |
| 2022-10-18 |
6.2742 EUR |
21,918.1900 DOT |
6.3459 EUR |
6.1714 EUR |
6.3990 EUR |
6.2470 EUR |
| 2022-10-17 |
6.3415 EUR |
27,952.4863 DOT |
6.3101 EUR |
6.2861 EUR |
6.4057 EUR |
6.3467 EUR |
| 2022-10-16 |
6.3321 EUR |
24,259.0784 DOT |
6.2488 EUR |
6.2488 EUR |
6.4140 EUR |
6.3551 EUR |
| 2022-10-15 |
6.2440 EUR |
17,434.5850 DOT |
6.2330 EUR |
6.1991 EUR |
6.2800 EUR |
6.2489 EUR |
| 2022-10-14 |
6.3294 EUR |
31,512.3590 DOT |
6.2637 EUR |
6.1799 EUR |
6.4146 EUR |
6.2092 EUR |
| 2022-10-13 |
6.0805 EUR |
86,643.6163 DOT |
6.3670 EUR |
5.8738 EUR |
6.3670 EUR |
6.2830 EUR |
| 2022-10-12 |
6.3781 EUR |
16,834.3898 DOT |
6.3760 EUR |
6.3300 EUR |
6.4349 EUR |
6.3499 EUR |
| 2022-10-11 |
6.3831 EUR |
23,125.8517 DOT |
6.4297 EUR |
6.3167 EUR |
6.4297 EUR |
6.3569 EUR |
| 2022-10-10 |
6.5537 EUR |
27,053.8539 DOT |
6.6640 EUR |
6.4650 EUR |
6.7172 EUR |
6.4914 EUR |
| 2022-10-09 |
6.5996 EUR |
28,597.6345 DOT |
6.4741 EUR |
6.4580 EUR |
6.6650 EUR |
6.6269 EUR |
| 2022-10-08 |
6.5112 EUR |
17,154.5328 DOT |
6.5129 EUR |
6.4397 EUR |
6.5649 EUR |
6.4719 EUR |
| 2022-10-07 |
6.4801 EUR |
28,832.9680 DOT |
6.4840 EUR |
6.4110 EUR |
6.5298 EUR |
6.5068 EUR |
| 2022-10-06 |
6.5122 EUR |
36,644.5878 DOT |
6.5200 EUR |
6.4480 EUR |
6.5790 EUR |
6.4630 EUR |
| 2022-10-05 |
6.4259 EUR |
38,694.5123 DOT |
6.5120 EUR |
6.3550 EUR |
6.5120 EUR |
6.4940 EUR |
| 2022-10-04 |
6.5022 EUR |
34,271.0667 DOT |
6.5010 EUR |
6.4235 EUR |
6.5569 EUR |
6.4908 EUR |
| 2022-10-03 |
6.4030 EUR |
38,401.2559 DOT |
6.2890 EUR |
6.2400 EUR |
6.5033 EUR |
6.4761 EUR |
| 2022-10-02 |
6.3890 EUR |
39,679.1223 DOT |
6.4011 EUR |
6.3020 EUR |
6.4619 EUR |
6.3460 EUR |
| 2022-10-01 |
6.4167 EUR |
36,994.7927 DOT |
6.4564 EUR |
6.3520 EUR |
6.4608 EUR |
6.4200 EUR |
| 2022-09-30 |
6.5298 EUR |
50,582.9658 DOT |
6.5649 EUR |
6.3437 EUR |
6.6939 EUR |
6.4370 EUR |
| 2022-09-29 |
6.5657 EUR |
41,828.6374 DOT |
6.5840 EUR |
6.4412 EUR |
6.6849 EUR |
6.4871 EUR |
| 2022-09-28 |
6.5933 EUR |
61,467.0628 DOT |
6.6382 EUR |
6.4739 EUR |
6.6738 EUR |
6.5990 EUR |
| 2022-09-27 |
6.7901 EUR |
101,141.0790 DOT |
6.8099 EUR |
6.5201 EUR |
7.0400 EUR |
6.6641 EUR |
| 2022-09-26 |
6.6256 EUR |
116,174.1431 DOT |
6.4124 EUR |
6.3770 EUR |
6.8359 EUR |
6.7825 EUR |
| 2022-09-25 |
6.4538 EUR |
44,270.8501 DOT |
6.4510 EUR |
6.2931 EUR |
6.5591 EUR |
6.4047 EUR |
| 2022-09-24 |
6.6059 EUR |
37,246.2535 DOT |
6.6395 EUR |
6.4341 EUR |
6.6998 EUR |
6.4825 EUR |
| 2022-09-23 |
6.5424 EUR |
51,592.6034 DOT |
6.5509 EUR |
6.3646 EUR |
6.7421 EUR |
6.6259 EUR |
| 2022-09-22 |
6.4682 EUR |
56,417.5357 DOT |
6.2461 EUR |
6.2030 EUR |
6.6199 EUR |
6.5657 EUR |
| 2022-09-21 |
6.3676 EUR |
148,371.9940 DOT |
6.3001 EUR |
6.0750 EUR |
6.6770 EUR |
6.2461 EUR |
| 2022-09-20 |
6.3026 EUR |
90,740.3015 DOT |
6.3913 EUR |
6.2080 EUR |
6.3930 EUR |
6.2640 EUR |
| 2022-09-19 |
6.3225 EUR |
95,890.9709 DOT |
6.4373 EUR |
6.1334 EUR |
6.5468 EUR |
6.3770 EUR |
| 2022-09-18 |
6.7360 EUR |
62,170.9681 DOT |
7.0250 EUR |
6.3700 EUR |
7.0449 EUR |
6.4651 EUR |
| 2022-09-17 |
7.0462 EUR |
36,235.1620 DOT |
6.9000 EUR |
6.9000 EUR |
7.1549 EUR |
7.0150 EUR |
| 2022-09-16 |
6.8495 EUR |
52,266.7833 DOT |
6.9510 EUR |
6.7200 EUR |
6.9538 EUR |
6.8651 EUR |
| 2022-09-15 |
7.0267 EUR |
64,086.3143 DOT |
7.2249 EUR |
6.8860 EUR |
7.2499 EUR |
6.9516 EUR |
| 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 |