Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
17.0718 EUR |
17,967.6831 DOT |
17.2830 EUR |
16.7270 EUR |
17.4100 EUR |
16.7890 EUR |
| 2022-04-16 |
17.0367 EUR |
23,390.4881 DOT |
16.9370 EUR |
16.8070 EUR |
17.2930 EUR |
17.2260 EUR |
| 2022-04-15 |
16.8015 EUR |
24,704.9643 DOT |
16.5700 EUR |
16.4560 EUR |
17.0000 EUR |
16.9340 EUR |
| 2022-04-14 |
16.4966 EUR |
50,305.5595 DOT |
16.6860 EUR |
16.1450 EUR |
16.9730 EUR |
16.5250 EUR |
| 2022-04-13 |
16.6021 EUR |
38,265.8163 DOT |
16.4200 EUR |
16.0630 EUR |
16.8500 EUR |
16.7170 EUR |
| 2022-04-12 |
16.2275 EUR |
60,275.7135 DOT |
15.8680 EUR |
15.7950 EUR |
16.5700 EUR |
16.4280 EUR |
| 2022-04-11 |
16.5059 EUR |
77,326.6727 DOT |
17.6840 EUR |
15.6100 EUR |
17.7190 EUR |
15.8560 EUR |
| 2022-04-10 |
18.2251 EUR |
25,316.5387 DOT |
18.2070 EUR |
17.8350 EUR |
18.6250 EUR |
17.9040 EUR |
| 2022-04-09 |
18.0037 EUR |
17,747.6247 DOT |
17.8960 EUR |
17.7700 EUR |
18.2080 EUR |
17.9920 EUR |
| 2022-04-08 |
18.3614 EUR |
39,740.9765 DOT |
18.7650 EUR |
17.6890 EUR |
18.9560 EUR |
17.7770 EUR |
| 2022-04-07 |
18.4826 EUR |
31,119.7183 DOT |
18.2670 EUR |
17.9100 EUR |
19.0000 EUR |
18.8590 EUR |
| 2022-04-06 |
18.9282 EUR |
82,158.1665 DOT |
19.9570 EUR |
18.0630 EUR |
20.0010 EUR |
18.4320 EUR |
| 2022-04-05 |
20.6594 EUR |
41,730.3397 DOT |
20.8630 EUR |
19.8810 EUR |
21.0930 EUR |
19.9660 EUR |
| 2022-04-04 |
20.3742 EUR |
65,284.2919 DOT |
21.0150 EUR |
19.7110 EUR |
21.0240 EUR |
20.6200 EUR |
| 2022-04-03 |
20.8968 EUR |
54,045.0060 DOT |
20.5440 EUR |
20.4260 EUR |
21.3560 EUR |
21.0240 EUR |
| 2022-04-02 |
20.8526 EUR |
87,627.2573 DOT |
19.9300 EUR |
19.9300 EUR |
21.5800 EUR |
20.9560 EUR |
| 2022-04-01 |
19.4444 EUR |
60,483.8780 DOT |
19.2540 EUR |
18.6340 EUR |
20.0620 EUR |
19.8870 EUR |
| 2022-03-31 |
19.8532 EUR |
66,440.3922 DOT |
20.1010 EUR |
19.1710 EUR |
20.7970 EUR |
19.4190 EUR |
| 2022-03-30 |
20.0484 EUR |
62,331.5536 DOT |
20.2560 EUR |
19.5640 EUR |
20.6260 EUR |
20.2360 EUR |
| 2022-03-29 |
20.2576 EUR |
63,187.4044 DOT |
20.0110 EUR |
19.6810 EUR |
20.7000 EUR |
20.1180 EUR |
| 2022-03-28 |
20.8367 EUR |
84,438.6510 DOT |
20.4350 EUR |
20.2340 EUR |
21.2810 EUR |
20.3440 EUR |
| 2022-03-27 |
19.4804 EUR |
72,457.2747 DOT |
19.0360 EUR |
18.8730 EUR |
20.2130 EUR |
20.1960 EUR |
| 2022-03-26 |
18.9309 EUR |
19,672.0417 DOT |
18.7720 EUR |
18.4890 EUR |
19.1740 EUR |
19.0580 EUR |
| 2022-03-25 |
18.9366 EUR |
49,047.3067 DOT |
19.2950 EUR |
18.3800 EUR |
19.3540 EUR |
18.6840 EUR |
| 2022-03-24 |
19.0865 EUR |
64,887.9713 DOT |
19.1050 EUR |
18.4930 EUR |
19.5690 EUR |
19.2570 EUR |
| 2022-03-23 |
18.6620 EUR |
56,598.5540 DOT |
18.3470 EUR |
17.9800 EUR |
19.1920 EUR |
19.0690 EUR |
| 2022-03-22 |
18.0350 EUR |
70,132.6121 DOT |
17.0320 EUR |
16.9630 EUR |
18.5560 EUR |
18.4080 EUR |
| 2022-03-21 |
17.0415 EUR |
38,675.1463 DOT |
16.9070 EUR |
16.6930 EUR |
17.2700 EUR |
17.0270 EUR |
| 2022-03-20 |
17.0272 EUR |
45,752.1720 DOT |
17.5510 EUR |
16.5710 EUR |
17.5880 EUR |
16.9350 EUR |
| 2022-03-19 |
17.4627 EUR |
68,525.3868 DOT |
17.1610 EUR |
17.0830 EUR |
17.9220 EUR |
17.5470 EUR |
| 2022-03-18 |
16.8355 EUR |
94,453.5004 DOT |
16.9070 EUR |
16.5000 EUR |
17.3500 EUR |
17.1550 EUR |
| 2022-03-17 |
17.0987 EUR |
34,826.9040 DOT |
17.3150 EUR |
16.7330 EUR |
17.4910 EUR |
16.8860 EUR |
| 2022-03-16 |
16.7351 EUR |
64,508.0133 DOT |
16.2260 EUR |
16.1600 EUR |
17.3990 EUR |
17.2810 EUR |
| 2022-03-15 |
16.1331 EUR |
45,360.0445 DOT |
16.1620 EUR |
15.5130 EUR |
16.4890 EUR |
16.2740 EUR |
| 2022-03-14 |
15.9318 EUR |
24,565.3215 DOT |
15.7410 EUR |
15.5780 EUR |
16.3090 EUR |
16.1480 EUR |
| 2022-03-13 |
16.3704 EUR |
38,608.3925 DOT |
16.6070 EUR |
15.6720 EUR |
16.8680 EUR |
15.7690 EUR |
| 2022-03-12 |
16.7781 EUR |
59,338.4825 DOT |
16.2300 EUR |
16.2300 EUR |
17.1500 EUR |
16.7560 EUR |
| 2022-03-11 |
16.3220 EUR |
74,992.0130 DOT |
15.4110 EUR |
15.2100 EUR |
16.7890 EUR |
16.3460 EUR |
| 2022-03-10 |
15.4286 EUR |
42,475.6833 DOT |
16.1340 EUR |
15.0900 EUR |
16.2020 EUR |
15.5130 EUR |
| 2022-03-09 |
16.1517 EUR |
47,759.0309 DOT |
15.5970 EUR |
15.5410 EUR |
16.4370 EUR |
16.1340 EUR |
| 2022-03-08 |
15.5292 EUR |
52,023.8513 DOT |
15.0890 EUR |
15.0890 EUR |
15.7780 EUR |
15.5380 EUR |
| 2022-03-07 |
15.2183 EUR |
57,828.9908 DOT |
15.5890 EUR |
14.7700 EUR |
15.7160 EUR |
15.2280 EUR |
| 2022-03-06 |
15.5897 EUR |
42,090.0047 DOT |
15.8540 EUR |
15.1500 EUR |
16.1030 EUR |
15.6040 EUR |
| 2022-03-05 |
15.5738 EUR |
40,754.1116 DOT |
15.2780 EUR |
14.8340 EUR |
16.2780 EUR |
15.8450 EUR |
| 2022-03-04 |
15.5638 EUR |
64,617.7682 DOT |
16.2850 EUR |
15.1040 EUR |
16.2850 EUR |
15.3670 EUR |
| 2022-03-03 |
16.4101 EUR |
35,411.3322 DOT |
16.6440 EUR |
16.0720 EUR |
16.8130 EUR |
16.2890 EUR |
| 2022-03-02 |
16.8622 EUR |
62,264.8277 DOT |
16.9330 EUR |
16.5160 EUR |
17.3160 EUR |
16.7050 EUR |
| 2022-03-01 |
16.9350 EUR |
124,113.3243 DOT |
16.8820 EUR |
16.3820 EUR |
17.5910 EUR |
16.8840 EUR |
| 2022-02-28 |
15.8188 EUR |
97,808.8789 DOT |
15.6560 EUR |
14.9070 EUR |
16.8310 EUR |
16.7850 EUR |
| 2022-02-27 |
15.9442 EUR |
90,929.8256 DOT |
16.0090 EUR |
15.3090 EUR |
16.5980 EUR |
15.5950 EUR |