Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
9.0720 EUR |
34,921.2878 DOT |
8.7171 EUR |
8.7000 EUR |
9.2385 EUR |
8.8597 EUR |
| 2022-06-05 |
8.7599 EUR |
14,376.8557 DOT |
8.8263 EUR |
8.6329 EUR |
8.9075 EUR |
8.8044 EUR |
| 2022-06-04 |
8.7195 EUR |
17,273.3984 DOT |
8.7681 EUR |
8.5443 EUR |
8.8999 EUR |
8.8665 EUR |
| 2022-06-03 |
8.7808 EUR |
31,098.5796 DOT |
9.1985 EUR |
8.5900 EUR |
9.2143 EUR |
8.7684 EUR |
| 2022-06-02 |
9.0249 EUR |
38,656.7696 DOT |
8.7866 EUR |
8.7257 EUR |
9.3437 EUR |
9.2661 EUR |
| 2022-06-01 |
9.4521 EUR |
87,732.2324 DOT |
9.6316 EUR |
8.6881 EUR |
10.0000 EUR |
8.8031 EUR |
| 2022-05-31 |
9.6110 EUR |
52,830.4855 DOT |
9.6959 EUR |
9.2819 EUR |
9.8949 EUR |
9.8152 EUR |
| 2022-05-30 |
9.6435 EUR |
75,628.1168 DOT |
9.3047 EUR |
9.2379 EUR |
9.9925 EUR |
9.7978 EUR |
| 2022-05-29 |
9.0282 EUR |
34,938.5060 DOT |
8.9917 EUR |
8.7061 EUR |
9.3090 EUR |
9.2841 EUR |
| 2022-05-28 |
8.7591 EUR |
44,352.6489 DOT |
8.4851 EUR |
8.3444 EUR |
9.0536 EUR |
9.0190 EUR |
| 2022-05-27 |
8.7866 EUR |
140,986.9980 DOT |
8.5106 EUR |
7.9777 EUR |
9.3930 EUR |
8.4541 EUR |
| 2022-05-26 |
8.7285 EUR |
67,652.7452 DOT |
9.2355 EUR |
8.2850 EUR |
9.3403 EUR |
8.6351 EUR |
| 2022-05-25 |
9.3462 EUR |
21,059.3250 DOT |
9.4780 EUR |
9.1590 EUR |
9.6256 EUR |
9.2894 EUR |
| 2022-05-24 |
9.1793 EUR |
28,001.7251 DOT |
9.2055 EUR |
8.9014 EUR |
9.5617 EUR |
9.4979 EUR |
| 2022-05-23 |
9.6576 EUR |
66,523.3042 DOT |
9.6022 EUR |
9.1755 EUR |
10.0440 EUR |
9.2733 EUR |
| 2022-05-22 |
9.5539 EUR |
23,267.1799 DOT |
9.4468 EUR |
9.3492 EUR |
9.7610 EUR |
9.6750 EUR |
| 2022-05-21 |
9.3199 EUR |
14,340.9226 DOT |
9.1503 EUR |
9.0000 EUR |
9.5514 EUR |
9.4559 EUR |
| 2022-05-20 |
9.2531 EUR |
29,841.9923 DOT |
9.4780 EUR |
8.9462 EUR |
9.6469 EUR |
9.1926 EUR |
| 2022-05-19 |
9.3464 EUR |
57,718.1106 DOT |
9.0399 EUR |
8.8025 EUR |
9.7878 EUR |
9.5243 EUR |
| 2022-05-18 |
9.6447 EUR |
45,274.7247 DOT |
10.4770 EUR |
9.2055 EUR |
10.5630 EUR |
9.3268 EUR |
| 2022-05-17 |
10.4157 EUR |
44,465.8591 DOT |
10.1510 EUR |
9.9001 EUR |
10.7560 EUR |
10.4570 EUR |
| 2022-05-16 |
10.3967 EUR |
49,202.0327 DOT |
11.3250 EUR |
9.9725 EUR |
11.3250 EUR |
10.3110 EUR |
| 2022-05-15 |
10.7325 EUR |
49,546.2432 DOT |
10.8400 EUR |
10.1750 EUR |
11.3950 EUR |
11.2250 EUR |
| 2022-05-14 |
10.0710 EUR |
73,109.6625 DOT |
9.9805 EUR |
9.3763 EUR |
10.9560 EUR |
10.8090 EUR |
| 2022-05-13 |
10.1336 EUR |
194,841.9964 DOT |
8.3598 EUR |
8.2681 EUR |
11.3680 EUR |
10.3010 EUR |
| 2022-05-12 |
8.0060 EUR |
209,608.0452 DOT |
8.6010 EUR |
6.7000 EUR |
8.9750 EUR |
7.9977 EUR |
| 2022-05-11 |
9.1638 EUR |
374,897.5712 DOT |
10.7830 EUR |
7.7255 EUR |
11.0410 EUR |
8.6274 EUR |
| 2022-05-10 |
10.8722 EUR |
157,714.1550 DOT |
10.1110 EUR |
9.8000 EUR |
11.7930 EUR |
10.7450 EUR |
| 2022-05-09 |
11.1085 EUR |
193,185.7292 DOT |
12.5970 EUR |
10.1920 EUR |
12.7900 EUR |
10.5440 EUR |
| 2022-05-08 |
12.7357 EUR |
43,317.7059 DOT |
13.0780 EUR |
12.3710 EUR |
13.1110 EUR |
12.7270 EUR |
| 2022-05-07 |
13.1870 EUR |
20,929.2046 DOT |
13.5270 EUR |
12.7020 EUR |
13.6180 EUR |
13.0880 EUR |
| 2022-05-06 |
13.4593 EUR |
59,401.5509 DOT |
13.8470 EUR |
13.0910 EUR |
13.9430 EUR |
13.6090 EUR |
| 2022-05-05 |
14.1891 EUR |
63,476.9043 DOT |
15.3640 EUR |
13.4000 EUR |
15.4560 EUR |
13.7240 EUR |
| 2022-05-04 |
14.7948 EUR |
56,988.6107 DOT |
13.9500 EUR |
13.9500 EUR |
15.3790 EUR |
15.3790 EUR |
| 2022-05-03 |
14.1388 EUR |
19,353.7095 DOT |
14.2480 EUR |
13.8000 EUR |
14.4570 EUR |
13.9820 EUR |
| 2022-05-02 |
14.2977 EUR |
28,122.4234 DOT |
14.5830 EUR |
13.8900 EUR |
14.8140 EUR |
14.3190 EUR |
| 2022-05-01 |
14.2693 EUR |
35,055.0715 DOT |
13.7820 EUR |
13.7820 EUR |
14.7490 EUR |
14.6070 EUR |
| 2022-04-30 |
14.8671 EUR |
34,902.8836 DOT |
15.4060 EUR |
13.5200 EUR |
15.5670 EUR |
13.6810 EUR |
| 2022-04-29 |
15.5457 EUR |
28,329.0194 DOT |
16.1770 EUR |
15.1700 EUR |
16.2110 EUR |
15.2690 EUR |
| 2022-04-28 |
16.2441 EUR |
36,026.0701 DOT |
16.0230 EUR |
15.9340 EUR |
16.5000 EUR |
16.1620 EUR |
| 2022-04-27 |
16.0263 EUR |
26,993.1261 DOT |
15.6700 EUR |
15.5160 EUR |
16.3350 EUR |
15.9500 EUR |
| 2022-04-26 |
16.1887 EUR |
39,733.4461 DOT |
16.9070 EUR |
15.4300 EUR |
17.0640 EUR |
15.5820 EUR |
| 2022-04-25 |
16.3851 EUR |
39,071.5401 DOT |
16.8150 EUR |
15.9650 EUR |
17.0120 EUR |
16.9190 EUR |
| 2022-04-24 |
17.0696 EUR |
22,165.4172 DOT |
17.3490 EUR |
16.7850 EUR |
17.7590 EUR |
16.8690 EUR |
| 2022-04-23 |
17.3587 EUR |
22,702.7939 DOT |
16.9150 EUR |
16.6720 EUR |
17.8610 EUR |
17.5690 EUR |
| 2022-04-22 |
16.9362 EUR |
21,582.0826 DOT |
16.7910 EUR |
16.6810 EUR |
17.1670 EUR |
16.9220 EUR |
| 2022-04-21 |
17.5161 EUR |
29,644.3409 DOT |
17.6070 EUR |
16.6670 EUR |
18.0800 EUR |
16.7490 EUR |
| 2022-04-20 |
17.6046 EUR |
52,156.2934 DOT |
17.4790 EUR |
17.1310 EUR |
17.9970 EUR |
17.6130 EUR |
| 2022-04-19 |
17.1251 EUR |
38,094.1108 DOT |
16.8620 EUR |
16.6990 EUR |
17.5710 EUR |
17.4680 EUR |
| 2022-04-18 |
16.3516 EUR |
42,840.1691 DOT |
16.4170 EUR |
15.8650 EUR |
17.0240 EUR |
16.8210 EUR |