Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
3.7714 EUR |
237,950.6832 DOT |
3.5374 EUR |
3.5360 EUR |
3.8339 EUR |
3.7953 EUR |
| 2024-11-05 |
3.5414 EUR |
54,679.0087 DOT |
3.4634 EUR |
3.4575 EUR |
3.5928 EUR |
3.5313 EUR |
| 2024-11-04 |
3.4769 EUR |
49,278.8698 DOT |
3.4813 EUR |
3.4335 EUR |
3.5105 EUR |
3.4490 EUR |
| 2024-11-03 |
3.4957 EUR |
133,731.7748 DOT |
3.6125 EUR |
3.3913 EUR |
3.6312 EUR |
3.5028 EUR |
| 2024-11-02 |
3.5905 EUR |
77,693.0912 DOT |
3.6108 EUR |
3.5352 EUR |
3.6432 EUR |
3.5966 EUR |
| 2024-11-01 |
3.6116 EUR |
95,984.3310 DOT |
3.6348 EUR |
3.5464 EUR |
3.6773 EUR |
3.6045 EUR |
| 2024-10-31 |
3.6896 EUR |
91,767.1564 DOT |
3.8720 EUR |
3.5829 EUR |
3.8771 EUR |
3.6350 EUR |
| 2024-10-30 |
3.8501 EUR |
68,936.8014 DOT |
3.8685 EUR |
3.8081 EUR |
3.8902 EUR |
3.8425 EUR |
| 2024-10-29 |
3.8526 EUR |
160,745.2090 DOT |
3.8155 EUR |
3.8007 EUR |
3.9244 EUR |
3.8670 EUR |
| 2024-10-28 |
3.8113 EUR |
99,659.4688 DOT |
3.8218 EUR |
3.7056 EUR |
3.9028 EUR |
3.8125 EUR |
| 2024-10-27 |
3.7622 EUR |
36,266.8216 DOT |
3.7382 EUR |
3.7125 EUR |
3.8210 EUR |
3.8119 EUR |
| 2024-10-26 |
3.6824 EUR |
41,278.3223 DOT |
3.6619 EUR |
3.6556 EUR |
3.7627 EUR |
3.7308 EUR |
| 2024-10-25 |
3.8168 EUR |
65,721.2020 DOT |
3.8855 EUR |
3.7434 EUR |
3.8939 EUR |
3.8051 EUR |
| 2024-10-24 |
3.8867 EUR |
100,968.2999 DOT |
3.8985 EUR |
3.8315 EUR |
3.9424 EUR |
3.8778 EUR |
| 2024-10-23 |
3.8976 EUR |
98,949.6383 DOT |
4.0075 EUR |
3.8091 EUR |
4.0075 EUR |
3.8811 EUR |
| 2024-10-22 |
4.0227 EUR |
61,334.2367 DOT |
4.0421 EUR |
3.9519 EUR |
4.0920 EUR |
3.9920 EUR |
| 2024-10-21 |
4.1035 EUR |
99,594.8325 DOT |
4.1991 EUR |
3.9975 EUR |
4.2294 EUR |
4.0663 EUR |
| 2024-10-20 |
4.1293 EUR |
63,099.2113 DOT |
4.0754 EUR |
4.0180 EUR |
4.2057 EUR |
4.1751 EUR |
| 2024-10-19 |
4.0451 EUR |
64,952.4242 DOT |
3.9665 EUR |
3.9665 EUR |
4.1164 EUR |
4.0741 EUR |
| 2024-10-18 |
3.9170 EUR |
48,488.5830 DOT |
3.8629 EUR |
3.8543 EUR |
3.9516 EUR |
3.9512 EUR |
| 2024-10-17 |
3.8902 EUR |
105,351.3745 DOT |
3.9749 EUR |
3.8260 EUR |
3.9928 EUR |
3.8648 EUR |
| 2024-10-16 |
3.9759 EUR |
102,134.9738 DOT |
4.0422 EUR |
3.9383 EUR |
4.0438 EUR |
3.9855 EUR |
| 2024-10-15 |
4.0398 EUR |
143,314.4886 DOT |
4.0014 EUR |
3.9342 EUR |
4.1462 EUR |
4.0118 EUR |
| 2024-10-14 |
3.9344 EUR |
104,932.2939 DOT |
3.8144 EUR |
3.7906 EUR |
4.0040 EUR |
3.9990 EUR |
| 2024-10-13 |
3.7904 EUR |
37,723.9683 DOT |
3.8434 EUR |
3.7307 EUR |
3.8434 EUR |
3.7667 EUR |
| 2024-10-12 |
3.8595 EUR |
41,903.2191 DOT |
3.8247 EUR |
3.8063 EUR |
3.8900 EUR |
3.8380 EUR |
| 2024-10-11 |
3.7943 EUR |
66,390.9755 DOT |
3.7233 EUR |
3.7061 EUR |
3.8341 EUR |
3.8233 EUR |
| 2024-10-10 |
3.6835 EUR |
95,816.0443 DOT |
3.6791 EUR |
3.6262 EUR |
3.7224 EUR |
3.6947 EUR |
| 2024-10-09 |
3.7093 EUR |
84,944.7075 DOT |
3.7367 EUR |
3.6127 EUR |
3.7791 EUR |
3.6508 EUR |
| 2024-10-08 |
3.7458 EUR |
108,232.2771 DOT |
3.7606 EUR |
3.6974 EUR |
3.8060 EUR |
3.7477 EUR |
| 2024-10-07 |
3.8429 EUR |
59,409.4645 DOT |
3.8193 EUR |
3.7671 EUR |
3.8924 EUR |
3.8429 EUR |
| 2024-10-06 |
3.7770 EUR |
34,358.7341 DOT |
3.7604 EUR |
3.7353 EUR |
3.8153 EUR |
3.7976 EUR |
| 2024-10-05 |
3.8113 EUR |
43,103.0891 DOT |
3.8224 EUR |
3.7299 EUR |
3.8545 EUR |
3.7299 EUR |
| 2024-10-04 |
3.7898 EUR |
117,962.2055 DOT |
3.7435 EUR |
3.7266 EUR |
3.8414 EUR |
3.8089 EUR |
| 2024-10-03 |
3.6845 EUR |
108,350.8508 DOT |
3.6833 EUR |
3.6258 EUR |
3.7769 EUR |
3.7375 EUR |
| 2024-10-02 |
3.7679 EUR |
165,709.8029 DOT |
3.7378 EUR |
3.6332 EUR |
3.8513 EUR |
3.6983 EUR |
| 2024-10-01 |
3.9051 EUR |
253,450.4012 DOT |
3.9804 EUR |
3.6673 EUR |
4.1034 EUR |
3.7612 EUR |
| 2024-09-30 |
4.1270 EUR |
192,492.7262 DOT |
4.2662 EUR |
4.0464 EUR |
4.2662 EUR |
4.0496 EUR |
| 2024-09-29 |
4.2729 EUR |
50,511.4395 DOT |
4.2929 EUR |
4.1946 EUR |
4.3442 EUR |
4.2803 EUR |
| 2024-09-28 |
4.3091 EUR |
56,773.5061 DOT |
4.3778 EUR |
4.2511 EUR |
4.4163 EUR |
4.2923 EUR |
| 2024-09-27 |
4.3827 EUR |
111,780.5326 DOT |
4.3077 EUR |
4.3071 EUR |
4.4450 EUR |
4.3842 EUR |
| 2024-09-26 |
4.2910 EUR |
140,894.2513 DOT |
4.1607 EUR |
4.1026 EUR |
4.3641 EUR |
4.2981 EUR |
| 2024-09-25 |
4.1969 EUR |
101,237.6744 DOT |
4.1419 EUR |
4.1044 EUR |
4.2845 EUR |
4.2150 EUR |
| 2024-09-24 |
4.0643 EUR |
112,876.4230 DOT |
4.0132 EUR |
3.9714 EUR |
4.1557 EUR |
4.1554 EUR |
| 2024-09-23 |
3.9427 EUR |
67,123.1720 DOT |
3.8602 EUR |
3.8127 EUR |
4.0006 EUR |
4.0006 EUR |
| 2024-09-22 |
3.9182 EUR |
30,294.0889 DOT |
3.9953 EUR |
3.8345 EUR |
4.0100 EUR |
3.9044 EUR |
| 2024-09-21 |
3.9282 EUR |
41,138.1382 DOT |
3.8836 EUR |
3.8392 EUR |
3.9881 EUR |
3.9665 EUR |
| 2024-09-20 |
3.8681 EUR |
61,171.4323 DOT |
3.8144 EUR |
3.7506 EUR |
3.9393 EUR |
3.8746 EUR |
| 2024-09-19 |
3.8082 EUR |
187,794.3911 DOT |
3.7577 EUR |
3.7421 EUR |
3.8933 EUR |
3.8111 EUR |
| 2024-09-18 |
3.6600 EUR |
114,690.0331 DOT |
3.7344 EUR |
3.5800 EUR |
3.7536 EUR |
3.7008 EUR |