Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
3.7729 EUR |
71,026.2399 DOT |
3.7707 EUR |
3.7160 EUR |
3.8511 EUR |
3.7516 EUR |
| 2024-09-16 |
3.8329 EUR |
61,040.6783 DOT |
3.9602 EUR |
3.7384 EUR |
3.9604 EUR |
3.7384 EUR |
| 2024-09-15 |
4.0606 EUR |
71,026.9257 DOT |
4.0116 EUR |
3.9842 EUR |
4.1107 EUR |
3.9890 EUR |
| 2024-09-14 |
3.9695 EUR |
33,432.5851 DOT |
3.9946 EUR |
3.9236 EUR |
4.0128 EUR |
4.0108 EUR |
| 2024-09-13 |
3.9510 EUR |
112,154.1252 DOT |
3.8754 EUR |
3.8558 EUR |
4.0397 EUR |
3.9980 EUR |
| 2024-09-12 |
3.8484 EUR |
84,887.6911 DOT |
3.8160 EUR |
3.8049 EUR |
3.8819 EUR |
3.8769 EUR |
| 2024-09-11 |
3.7704 EUR |
88,023.5011 DOT |
3.8599 EUR |
3.6905 EUR |
3.8599 EUR |
3.7769 EUR |
| 2024-09-10 |
3.8549 EUR |
87,484.0153 DOT |
3.8782 EUR |
3.8087 EUR |
3.8803 EUR |
3.8493 EUR |
| 2024-09-09 |
3.8365 EUR |
71,004.9714 DOT |
3.7641 EUR |
3.7182 EUR |
3.9194 EUR |
3.9007 EUR |
| 2024-09-08 |
3.7389 EUR |
56,749.1468 DOT |
3.6842 EUR |
3.6822 EUR |
3.7923 EUR |
3.7621 EUR |
| 2024-09-07 |
3.6707 EUR |
45,424.6677 DOT |
3.6052 EUR |
3.5637 EUR |
3.7396 EUR |
3.6707 EUR |
| 2024-09-06 |
3.5685 EUR |
167,388.7252 DOT |
3.6216 EUR |
3.4570 EUR |
3.6892 EUR |
3.5598 EUR |
| 2024-09-05 |
3.6761 EUR |
49,023.1403 DOT |
3.7092 EUR |
3.5903 EUR |
3.7224 EUR |
3.6136 EUR |
| 2024-09-04 |
3.6709 EUR |
156,232.8461 DOT |
3.6918 EUR |
3.5069 EUR |
3.7867 EUR |
3.7239 EUR |
| 2024-09-03 |
3.7960 EUR |
61,551.0646 DOT |
3.8068 EUR |
3.7123 EUR |
3.8795 EUR |
3.7318 EUR |
| 2024-09-02 |
3.7572 EUR |
49,513.7332 DOT |
3.6865 EUR |
3.6646 EUR |
3.8201 EUR |
3.8200 EUR |
| 2024-09-01 |
3.7807 EUR |
45,240.3819 DOT |
3.8528 EUR |
3.6871 EUR |
3.8528 EUR |
3.6941 EUR |
| 2024-08-31 |
3.8647 EUR |
21,272.6792 DOT |
3.8806 EUR |
3.8250 EUR |
3.9118 EUR |
3.8511 EUR |
| 2024-08-30 |
3.8471 EUR |
55,883.8945 DOT |
3.8383 EUR |
3.7137 EUR |
3.9090 EUR |
3.8680 EUR |
| 2024-08-29 |
3.8730 EUR |
74,230.2051 DOT |
3.8442 EUR |
3.7782 EUR |
3.9766 EUR |
3.8115 EUR |
| 2024-08-28 |
3.8937 EUR |
150,115.1719 DOT |
3.8994 EUR |
3.7550 EUR |
4.0016 EUR |
3.8203 EUR |
| 2024-08-27 |
4.0383 EUR |
119,071.8486 DOT |
4.0877 EUR |
3.7946 EUR |
4.1721 EUR |
3.8707 EUR |
| 2024-08-26 |
4.1453 EUR |
121,049.8178 DOT |
4.3148 EUR |
4.0623 EUR |
4.3388 EUR |
4.1038 EUR |
| 2024-08-25 |
4.3175 EUR |
64,579.1431 DOT |
4.4403 EUR |
4.2388 EUR |
4.4565 EUR |
4.3593 EUR |
| 2024-08-24 |
4.4169 EUR |
104,094.5783 DOT |
4.3746 EUR |
4.3261 EUR |
4.5526 EUR |
4.4240 EUR |
| 2024-08-23 |
4.2888 EUR |
100,821.2511 DOT |
4.2191 EUR |
4.2016 EUR |
4.4225 EUR |
4.3719 EUR |
| 2024-08-22 |
4.1893 EUR |
47,458.3430 DOT |
4.1860 EUR |
4.1355 EUR |
4.2318 EUR |
4.2226 EUR |
| 2024-08-21 |
4.1532 EUR |
100,703.7381 DOT |
4.0651 EUR |
4.0431 EUR |
4.2578 EUR |
4.1786 EUR |
| 2024-08-20 |
4.0822 EUR |
53,661.1186 DOT |
4.0370 EUR |
4.0153 EUR |
4.1559 EUR |
4.0727 EUR |
| 2024-08-19 |
4.0100 EUR |
78,461.3064 DOT |
3.9860 EUR |
3.9416 EUR |
4.0829 EUR |
4.0281 EUR |
| 2024-08-18 |
4.0163 EUR |
72,719.6887 DOT |
3.9645 EUR |
3.9484 EUR |
4.1002 EUR |
3.9909 EUR |
| 2024-08-17 |
3.9304 EUR |
19,184.3294 DOT |
3.8970 EUR |
3.8865 EUR |
3.9639 EUR |
3.9532 EUR |
| 2024-08-16 |
3.9214 EUR |
64,789.1116 DOT |
3.9046 EUR |
3.8451 EUR |
3.9973 EUR |
3.9191 EUR |
| 2024-08-15 |
3.9604 EUR |
59,784.1175 DOT |
3.9870 EUR |
3.8573 EUR |
4.0859 EUR |
3.8913 EUR |
| 2024-08-14 |
4.0400 EUR |
49,729.4011 DOT |
4.1287 EUR |
3.9508 EUR |
4.1368 EUR |
3.9918 EUR |