Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-25 |
4.1808 EUR |
402,940.1284 DOT |
4.2277 EUR |
3.9541 EUR |
4.5227 EUR |
4.4084 EUR |
| 2025-02-24 |
4.4343 EUR |
176,346.5900 DOT |
4.6739 EUR |
4.2000 EUR |
4.7497 EUR |
4.4176 EUR |
| 2025-02-23 |
4.7881 EUR |
29,711.8564 DOT |
4.8566 EUR |
4.6901 EUR |
4.9068 EUR |
4.7053 EUR |
| 2025-02-22 |
4.8719 EUR |
114,618.4194 DOT |
4.8979 EUR |
4.8050 EUR |
4.9878 EUR |
4.8412 EUR |
| 2025-02-21 |
4.9265 EUR |
162,304.5996 DOT |
4.8110 EUR |
4.7317 EUR |
5.0941 EUR |
4.8915 EUR |
| 2025-02-20 |
4.7649 EUR |
83,863.0383 DOT |
4.7977 EUR |
4.6804 EUR |
4.8255 EUR |
4.8062 EUR |
| 2025-02-19 |
4.6190 EUR |
85,562.1437 DOT |
4.5304 EUR |
4.5000 EUR |
4.6960 EUR |
4.6708 EUR |
| 2025-02-18 |
4.4904 EUR |
149,684.0330 DOT |
4.6657 EUR |
4.3700 EUR |
4.7032 EUR |
4.5130 EUR |
| 2025-02-17 |
4.6773 EUR |
100,486.8895 DOT |
4.6992 EUR |
4.5610 EUR |
4.8348 EUR |
4.6761 EUR |
| 2025-02-16 |
4.7308 EUR |
47,017.2023 DOT |
4.7877 EUR |
4.6100 EUR |
4.8088 EUR |
4.6661 EUR |
| 2025-02-15 |
4.9040 EUR |
60,848.9959 DOT |
4.9135 EUR |
4.7691 EUR |
4.9747 EUR |
4.8215 EUR |
| 2025-02-14 |
4.9957 EUR |
191,748.9034 DOT |
4.9094 EUR |
4.8868 EUR |
5.1163 EUR |
5.0542 EUR |
| 2025-02-13 |
4.9584 EUR |
142,932.6117 DOT |
5.0306 EUR |
4.8584 EUR |
5.0650 EUR |
4.9544 EUR |
| 2025-02-12 |
4.8825 EUR |
429,980.6792 DOT |
4.6812 EUR |
4.6054 EUR |
5.1342 EUR |
5.0338 EUR |
| 2025-02-11 |
4.8560 EUR |
298,379.1481 DOT |
4.7100 EUR |
4.5875 EUR |
5.0528 EUR |
4.6190 EUR |
| 2025-02-10 |
4.6100 EUR |
109,706.8539 DOT |
4.6340 EUR |
4.4846 EUR |
4.7695 EUR |
4.7411 EUR |
| 2025-02-09 |
4.5783 EUR |
124,759.0455 DOT |
4.6049 EUR |
4.3920 EUR |
4.7264 EUR |
4.4918 EUR |
| 2025-02-08 |
4.4300 EUR |
61,778.4909 DOT |
4.4520 EUR |
4.3721 EUR |
4.5785 EUR |
4.5785 EUR |
| 2025-02-07 |
4.5525 EUR |
220,151.5219 DOT |
4.3245 EUR |
4.3245 EUR |
4.7605 EUR |
4.3390 EUR |
| 2025-02-06 |
4.4789 EUR |
136,034.3796 DOT |
4.5389 EUR |
4.3122 EUR |
4.6615 EUR |
4.3221 EUR |
| 2025-02-05 |
4.5585 EUR |
193,903.7540 DOT |
4.5615 EUR |
4.4569 EUR |
4.6737 EUR |
4.5194 EUR |
| 2025-02-04 |
4.6727 EUR |
319,365.1685 DOT |
5.0430 EUR |
4.4451 EUR |
5.0762 EUR |
4.4684 EUR |
| 2025-02-03 |
4.5000 EUR |
853,001.8539 DOT |
5.0236 EUR |
3.7124 EUR |
5.1133 EUR |
5.0878 EUR |
| 2025-02-02 |
5.2467 EUR |
299,801.4894 DOT |
5.7106 EUR |
4.9298 EUR |
5.8512 EUR |
5.0054 EUR |
| 2025-02-01 |
6.0743 EUR |
127,989.9864 DOT |
6.1108 EUR |
5.7746 EUR |
6.2606 EUR |
5.8684 EUR |
| 2025-01-31 |
6.0760 EUR |
230,641.6406 DOT |
5.8962 EUR |
5.8041 EUR |
6.2433 EUR |
6.1269 EUR |
| 2025-01-30 |
5.8341 EUR |
117,691.4048 DOT |
5.5427 EUR |
5.4920 EUR |
5.9943 EUR |
5.9380 EUR |
| 2025-01-29 |
5.4973 EUR |
92,489.1551 DOT |
5.4112 EUR |
5.3331 EUR |
5.6400 EUR |
5.5448 EUR |
| 2025-01-28 |
5.6644 EUR |
95,863.8334 DOT |
5.7085 EUR |
5.5153 EUR |
5.7798 EUR |
5.5861 EUR |
| 2025-01-27 |
5.5554 EUR |
226,623.6283 DOT |
5.8900 EUR |
5.2451 EUR |
5.9400 EUR |
5.6327 EUR |
| 2025-01-26 |
6.0409 EUR |
69,181.6200 DOT |
6.0291 EUR |
5.8945 EUR |
6.1685 EUR |
5.9142 EUR |
| 2025-01-25 |
6.0402 EUR |
48,974.0218 DOT |
6.0066 EUR |
5.9592 EUR |
6.1126 EUR |
6.0660 EUR |
| 2025-01-24 |
6.1423 EUR |
117,950.4533 DOT |
6.1002 EUR |
5.9410 EUR |
6.2400 EUR |
6.0073 EUR |
| 2025-01-23 |
6.0876 EUR |
176,842.6213 DOT |
6.1868 EUR |
5.9600 EUR |
6.2551 EUR |
6.1018 EUR |
| 2025-01-22 |
6.2930 EUR |
115,974.2801 DOT |
6.3698 EUR |
6.2000 EUR |
6.4151 EUR |
6.2621 EUR |
| 2025-01-21 |
6.2727 EUR |
170,450.0163 DOT |
6.1341 EUR |
5.9333 EUR |
6.5656 EUR |
6.4475 EUR |
| 2025-01-20 |
6.2890 EUR |
473,715.3138 DOT |
6.0552 EUR |
5.8958 EUR |
6.8825 EUR |
6.1837 EUR |
| 2025-01-19 |
6.4092 EUR |
431,490.9491 DOT |
6.8305 EUR |
5.9739 EUR |
6.9235 EUR |
6.0731 EUR |
| 2025-01-18 |
6.8568 EUR |
241,306.5363 DOT |
7.3041 EUR |
6.6367 EUR |
7.3650 EUR |
6.8400 EUR |
| 2025-01-17 |
7.1464 EUR |
215,783.8160 DOT |
6.9484 EUR |
6.9484 EUR |
7.2839 EUR |
7.2044 EUR |
| 2025-01-16 |
6.9182 EUR |
211,461.1404 DOT |
6.9506 EUR |
6.6455 EUR |
7.1927 EUR |
6.9578 EUR |
| 2025-01-15 |
6.6369 EUR |
166,500.9884 DOT |
6.4729 EUR |
6.3623 EUR |
6.8865 EUR |
6.8400 EUR |
| 2025-01-14 |
6.3339 EUR |
119,533.3195 DOT |
6.2424 EUR |
6.2203 EUR |
6.4895 EUR |
6.4624 EUR |
| 2025-01-13 |
6.1807 EUR |
235,920.0993 DOT |
6.4622 EUR |
5.8802 EUR |
6.6311 EUR |
6.0872 EUR |
| 2025-01-12 |
6.5756 EUR |
80,543.7593 DOT |
6.5830 EUR |
6.4524 EUR |
6.6369 EUR |
6.4974 EUR |
| 2025-01-11 |
6.5723 EUR |
120,769.8695 DOT |
6.5873 EUR |
6.4310 EUR |
6.7088 EUR |
6.5674 EUR |
| 2025-01-10 |
6.5201 EUR |
180,303.4137 DOT |
6.4041 EUR |
6.3419 EUR |
6.6417 EUR |
6.5891 EUR |
| 2025-01-09 |
6.4772 EUR |
149,450.1054 DOT |
6.5625 EUR |
6.2800 EUR |
6.6420 EUR |
6.3346 EUR |
| 2025-01-08 |
6.6011 EUR |
273,849.9440 DOT |
6.7867 EUR |
6.2400 EUR |
6.9001 EUR |
6.5630 EUR |
| 2025-01-07 |
7.2260 EUR |
330,361.7265 DOT |
7.4686 EUR |
6.7871 EUR |
7.5697 EUR |
6.8672 EUR |