Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
6.5899 EUR |
97,302.0045 DOT |
6.5981 EUR |
6.4526 EUR |
6.6500 EUR |
6.6409 EUR |
| 2022-07-25 |
6.9430 EUR |
59,009.9561 DOT |
7.2565 EUR |
6.7010 EUR |
7.2643 EUR |
6.8008 EUR |
| 2022-07-24 |
7.3028 EUR |
49,631.0521 DOT |
7.2130 EUR |
7.1621 EUR |
7.4287 EUR |
7.2906 EUR |
| 2022-07-23 |
7.1079 EUR |
72,469.5671 DOT |
7.1406 EUR |
6.9486 EUR |
7.3500 EUR |
7.2000 EUR |
| 2022-07-22 |
7.4605 EUR |
92,268.2000 DOT |
7.3701 EUR |
7.1187 EUR |
7.7393 EUR |
7.1757 EUR |
| 2022-07-21 |
7.2488 EUR |
81,058.1690 DOT |
7.3718 EUR |
7.0451 EUR |
7.4217 EUR |
7.3602 EUR |
| 2022-07-20 |
7.6186 EUR |
123,380.1658 DOT |
7.6079 EUR |
7.2271 EUR |
7.8944 EUR |
7.3163 EUR |
| 2022-07-19 |
7.6503 EUR |
157,369.6902 DOT |
7.5450 EUR |
7.3711 EUR |
7.8610 EUR |
7.6214 EUR |
| 2022-07-18 |
7.3475 EUR |
138,242.2411 DOT |
6.8456 EUR |
6.8456 EUR |
7.5969 EUR |
7.3303 EUR |
| 2022-07-17 |
7.0601 EUR |
51,389.0623 DOT |
7.1546 EUR |
6.8137 EUR |
7.2689 EUR |
6.9599 EUR |
| 2022-07-16 |
6.8401 EUR |
74,990.0048 DOT |
6.6972 EUR |
6.5150 EUR |
7.1538 EUR |
7.1116 EUR |
| 2022-07-15 |
6.8011 EUR |
51,222.6823 DOT |
6.7063 EUR |
6.6403 EUR |
6.9200 EUR |
6.7800 EUR |
| 2022-07-14 |
6.4615 EUR |
94,708.2549 DOT |
6.4532 EUR |
6.2731 EUR |
6.7382 EUR |
6.6808 EUR |
| 2022-07-13 |
6.2542 EUR |
144,159.8803 DOT |
6.2601 EUR |
6.0001 EUR |
6.5002 EUR |
6.4362 EUR |
| 2022-07-12 |
6.4467 EUR |
104,017.4724 DOT |
6.4871 EUR |
6.3063 EUR |
6.6063 EUR |
6.3259 EUR |
| 2022-07-11 |
6.6736 EUR |
53,301.6293 DOT |
6.7427 EUR |
6.4780 EUR |
6.8570 EUR |
6.5138 EUR |
| 2022-07-10 |
6.8562 EUR |
109,160.7089 DOT |
7.1156 EUR |
6.6300 EUR |
7.1308 EUR |
6.7403 EUR |
| 2022-07-09 |
7.1338 EUR |
98,170.8492 DOT |
6.9111 EUR |
6.9101 EUR |
7.2257 EUR |
7.1132 EUR |
| 2022-07-08 |
7.0184 EUR |
157,171.5013 DOT |
7.1879 EUR |
6.8401 EUR |
7.3000 EUR |
7.0288 EUR |
| 2022-07-07 |
6.9884 EUR |
141,620.1186 DOT |
6.8206 EUR |
6.7383 EUR |
7.2028 EUR |
7.1619 EUR |
| 2022-07-06 |
6.7469 EUR |
68,097.3211 DOT |
6.6759 EUR |
6.5490 EUR |
6.8722 EUR |
6.8174 EUR |
| 2022-07-05 |
6.6528 EUR |
63,998.6491 DOT |
6.8651 EUR |
6.4114 EUR |
6.9028 EUR |
6.7124 EUR |
| 2022-07-04 |
6.6429 EUR |
38,442.3083 DOT |
6.5633 EUR |
6.3861 EUR |
6.8685 EUR |
6.8436 EUR |
| 2022-07-03 |
6.5057 EUR |
40,048.8090 DOT |
6.5311 EUR |
6.3374 EUR |
6.7019 EUR |
6.5289 EUR |
| 2022-07-02 |
6.4858 EUR |
47,996.8982 DOT |
6.4502 EUR |
6.3524 EUR |
6.6237 EUR |
6.5237 EUR |
| 2022-07-01 |
6.4984 EUR |
119,494.9138 DOT |
6.7454 EUR |
6.2506 EUR |
6.9000 EUR |
6.4850 EUR |
| 2022-06-30 |
6.5192 EUR |
66,218.6798 DOT |
6.7081 EUR |
6.3700 EUR |
6.7299 EUR |
6.5030 EUR |
| 2022-06-29 |
6.8344 EUR |
50,078.9708 DOT |
6.9414 EUR |
6.6750 EUR |
7.0406 EUR |
6.6787 EUR |
| 2022-06-28 |
7.2194 EUR |
41,854.3122 DOT |
7.3172 EUR |
6.9000 EUR |
7.5869 EUR |
6.9483 EUR |
| 2022-06-27 |
7.4892 EUR |
37,619.2246 DOT |
7.4090 EUR |
7.2900 EUR |
7.7383 EUR |
7.4146 EUR |
| 2022-06-26 |
7.7393 EUR |
50,343.1151 DOT |
7.6998 EUR |
7.4380 EUR |
8.0410 EUR |
7.4939 EUR |
| 2022-06-25 |
7.6535 EUR |
53,297.5333 DOT |
7.7390 EUR |
7.3850 EUR |
7.9192 EUR |
7.7064 EUR |
| 2022-06-24 |
7.6399 EUR |
67,713.0724 DOT |
7.3915 EUR |
7.3494 EUR |
7.8815 EUR |
7.8384 EUR |
| 2022-06-23 |
7.2551 EUR |
73,716.1334 DOT |
6.9800 EUR |
6.9800 EUR |
7.4258 EUR |
7.3943 EUR |
| 2022-06-22 |
7.1528 EUR |
79,193.6145 DOT |
7.3462 EUR |
6.9990 EUR |
7.3875 EUR |
7.0403 EUR |
| 2022-06-21 |
7.6574 EUR |
151,353.8029 DOT |
7.4589 EUR |
7.2900 EUR |
7.8356 EUR |
7.3431 EUR |
| 2022-06-20 |
7.3020 EUR |
91,382.9474 DOT |
7.1664 EUR |
6.8110 EUR |
7.6067 EUR |
7.5195 EUR |
| 2022-06-19 |
6.8887 EUR |
85,656.4052 DOT |
6.7032 EUR |
6.4500 EUR |
7.2784 EUR |
7.1287 EUR |
| 2022-06-18 |
6.4813 EUR |
107,877.5866 DOT |
6.9568 EUR |
6.1570 EUR |
7.0540 EUR |
6.7169 EUR |
| 2022-06-17 |
6.9156 EUR |
58,322.2454 DOT |
6.7565 EUR |
6.6774 EUR |
7.1001 EUR |
6.9383 EUR |
| 2022-06-16 |
7.2968 EUR |
108,565.0074 DOT |
8.1226 EUR |
6.6216 EUR |
8.1511 EUR |
6.7120 EUR |
| 2022-06-15 |
7.1392 EUR |
213,686.7762 DOT |
7.0373 EUR |
6.5141 EUR |
8.0000 EUR |
7.9462 EUR |
| 2022-06-14 |
6.9314 EUR |
157,646.3345 DOT |
6.7098 EUR |
6.4265 EUR |
7.2100 EUR |
6.9455 EUR |
| 2022-06-13 |
6.5846 EUR |
220,108.2527 DOT |
7.0464 EUR |
6.0580 EUR |
7.0999 EUR |
6.6759 EUR |
| 2022-06-12 |
7.3455 EUR |
70,721.7141 DOT |
7.6460 EUR |
7.1113 EUR |
7.7093 EUR |
7.2952 EUR |
| 2022-06-11 |
7.9389 EUR |
34,270.6563 DOT |
8.2215 EUR |
7.5356 EUR |
8.4078 EUR |
7.6808 EUR |
| 2022-06-10 |
8.4778 EUR |
53,898.1329 DOT |
8.6845 EUR |
8.1600 EUR |
8.7873 EUR |
8.2975 EUR |
| 2022-06-09 |
8.6611 EUR |
43,974.3457 DOT |
8.4171 EUR |
8.3350 EUR |
8.8700 EUR |
8.6810 EUR |
| 2022-06-08 |
8.5063 EUR |
28,150.9444 DOT |
8.6227 EUR |
8.3126 EUR |
8.7607 EUR |
8.4755 EUR |
| 2022-06-07 |
8.5485 EUR |
46,305.3928 DOT |
8.8547 EUR |
8.2884 EUR |
8.8722 EUR |
8.7392 EUR |