Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
14.5878 EUR |
73,808.8912 DOT |
14.4860 EUR |
14.1350 EUR |
15.4860 EUR |
15.4590 EUR |
| 2022-02-24 |
13.5473 EUR |
217,073.7112 DOT |
14.1010 EUR |
12.5370 EUR |
14.9890 EUR |
14.2800 EUR |
| 2022-02-23 |
14.8527 EUR |
68,548.2386 DOT |
14.6750 EUR |
14.1320 EUR |
15.4480 EUR |
14.3370 EUR |
| 2022-02-22 |
14.3231 EUR |
63,535.7118 DOT |
14.3430 EUR |
14.0050 EUR |
14.7500 EUR |
14.4950 EUR |
| 2022-02-21 |
14.8447 EUR |
94,453.9793 DOT |
14.9810 EUR |
14.2290 EUR |
15.5880 EUR |
14.4470 EUR |
| 2022-02-20 |
15.0337 EUR |
55,088.4589 DOT |
15.7590 EUR |
14.7460 EUR |
15.7770 EUR |
15.1050 EUR |
| 2022-02-19 |
15.6894 EUR |
33,790.4477 DOT |
15.7300 EUR |
15.3230 EUR |
16.1140 EUR |
15.7950 EUR |
| 2022-02-18 |
15.9416 EUR |
47,036.9731 DOT |
15.9910 EUR |
15.5650 EUR |
16.3680 EUR |
15.7020 EUR |
| 2022-02-17 |
16.3947 EUR |
90,327.3660 DOT |
17.4780 EUR |
15.6890 EUR |
17.6110 EUR |
16.0040 EUR |
| 2022-02-16 |
17.2839 EUR |
75,939.2617 DOT |
17.7050 EUR |
16.7670 EUR |
17.7650 EUR |
17.5140 EUR |
| 2022-02-15 |
17.3422 EUR |
70,700.3699 DOT |
16.5570 EUR |
16.5090 EUR |
17.8050 EUR |
17.8050 EUR |
| 2022-02-14 |
16.3732 EUR |
69,110.6769 DOT |
16.5050 EUR |
15.8800 EUR |
16.7470 EUR |
16.5800 EUR |
| 2022-02-13 |
16.6495 EUR |
42,015.8716 DOT |
16.5810 EUR |
16.2050 EUR |
16.9970 EUR |
16.4490 EUR |
| 2022-02-12 |
16.6243 EUR |
58,450.9539 DOT |
16.7260 EUR |
16.1620 EUR |
17.1440 EUR |
16.7180 EUR |
| 2022-02-11 |
17.4512 EUR |
91,282.1601 DOT |
17.9730 EUR |
16.3560 EUR |
18.2210 EUR |
16.7530 EUR |
| 2022-02-10 |
18.7831 EUR |
124,084.9329 DOT |
19.2040 EUR |
17.9820 EUR |
19.6450 EUR |
18.2590 EUR |
| 2022-02-09 |
19.1903 EUR |
54,994.3018 DOT |
18.9990 EUR |
18.4550 EUR |
19.4840 EUR |
19.2040 EUR |
| 2022-02-08 |
19.1303 EUR |
107,989.3110 DOT |
19.5520 EUR |
18.4600 EUR |
20.3470 EUR |
18.8860 EUR |
| 2022-02-07 |
19.5375 EUR |
126,513.8375 DOT |
19.1940 EUR |
18.6870 EUR |
19.8990 EUR |
19.5830 EUR |
| 2022-02-06 |
18.6303 EUR |
48,957.6192 DOT |
18.7080 EUR |
18.2130 EUR |
19.1420 EUR |
18.7740 EUR |
| 2022-02-05 |
18.8446 EUR |
104,476.4483 DOT |
17.8380 EUR |
17.7230 EUR |
19.4700 EUR |
18.7410 EUR |
| 2022-02-04 |
17.1682 EUR |
129,482.8083 DOT |
16.5200 EUR |
16.3680 EUR |
17.7530 EUR |
17.6050 EUR |
| 2022-02-03 |
16.2868 EUR |
81,235.3285 DOT |
16.6370 EUR |
15.9180 EUR |
16.7440 EUR |
16.3080 EUR |
| 2022-02-02 |
17.4434 EUR |
124,478.4107 DOT |
17.3910 EUR |
16.4320 EUR |
18.2310 EUR |
16.5730 EUR |
| 2022-02-01 |
17.4134 EUR |
108,642.1410 DOT |
17.2760 EUR |
17.0300 EUR |
17.8150 EUR |
17.5240 EUR |
| 2022-01-31 |
16.4740 EUR |
105,789.0169 DOT |
16.3120 EUR |
15.3910 EUR |
17.4980 EUR |
17.3110 EUR |
| 2022-01-30 |
16.5926 EUR |
44,522.6001 DOT |
16.8280 EUR |
15.9840 EUR |
17.0610 EUR |
16.4530 EUR |
| 2022-01-29 |
16.7173 EUR |
95,762.3573 DOT |
16.4170 EUR |
16.2360 EUR |
17.0870 EUR |
16.8680 EUR |
| 2022-01-28 |
16.1825 EUR |
71,413.0638 DOT |
16.2770 EUR |
15.5910 EUR |
16.5550 EUR |
16.3990 EUR |
| 2022-01-27 |
16.0166 EUR |
99,584.4312 DOT |
16.1090 EUR |
15.3010 EUR |
16.4840 EUR |
16.2010 EUR |
| 2022-01-26 |
16.7790 EUR |
201,048.6028 DOT |
16.1880 EUR |
15.5760 EUR |
18.1360 EUR |
16.0040 EUR |
| 2022-01-25 |
16.2266 EUR |
108,127.5571 DOT |
15.8600 EUR |
15.3710 EUR |
16.8870 EUR |
16.4220 EUR |
| 2022-01-24 |
14.9820 EUR |
196,513.9045 DOT |
16.5920 EUR |
14.0200 EUR |
16.5920 EUR |
15.9620 EUR |
| 2022-01-23 |
16.3098 EUR |
134,585.1800 DOT |
16.1550 EUR |
15.6420 EUR |
16.9960 EUR |
16.6170 EUR |
| 2022-01-22 |
16.0410 EUR |
254,789.5599 DOT |
17.3630 EUR |
14.2510 EUR |
17.7670 EUR |
15.9830 EUR |
| 2022-01-21 |
18.9511 EUR |
213,639.4355 DOT |
20.3330 EUR |
16.8010 EUR |
20.7730 EUR |
17.4050 EUR |
| 2022-01-20 |
21.6592 EUR |
68,618.9552 DOT |
21.2510 EUR |
20.3460 EUR |
22.5840 EUR |
20.4510 EUR |
| 2022-01-19 |
21.4366 EUR |
61,292.5376 DOT |
22.2570 EUR |
20.8930 EUR |
22.3560 EUR |
21.4110 EUR |
| 2022-01-18 |
21.9521 EUR |
76,111.8957 DOT |
22.5720 EUR |
21.3670 EUR |
22.8320 EUR |
22.2770 EUR |
| 2022-01-17 |
22.9304 EUR |
124,301.3611 DOT |
24.3000 EUR |
22.0300 EUR |
24.3330 EUR |
22.5310 EUR |
| 2022-01-16 |
24.5091 EUR |
57,792.3993 DOT |
24.2190 EUR |
23.9360 EUR |
25.0000 EUR |
24.3800 EUR |
| 2022-01-15 |
24.2534 EUR |
70,282.3433 DOT |
24.3520 EUR |
23.5630 EUR |
24.9260 EUR |
24.3640 EUR |
| 2022-01-14 |
23.6632 EUR |
105,187.9468 DOT |
22.5150 EUR |
22.3070 EUR |
24.4500 EUR |
24.3080 EUR |
| 2022-01-13 |
23.2354 EUR |
112,796.6975 DOT |
23.8700 EUR |
22.5250 EUR |
24.2050 EUR |
22.6180 EUR |
| 2022-01-12 |
23.5253 EUR |
94,631.2945 DOT |
22.5830 EUR |
22.4010 EUR |
24.1230 EUR |
24.0180 EUR |
| 2022-01-11 |
21.9080 EUR |
98,360.4396 DOT |
20.9820 EUR |
20.7440 EUR |
22.9350 EUR |
22.4430 EUR |
| 2022-01-10 |
20.9040 EUR |
131,137.8348 DOT |
21.6660 EUR |
19.8760 EUR |
22.2630 EUR |
20.7040 EUR |
| 2022-01-09 |
21.8016 EUR |
92,699.8675 DOT |
21.1370 EUR |
20.8860 EUR |
22.3290 EUR |
21.6650 EUR |
| 2022-01-08 |
21.4257 EUR |
132,245.3440 DOT |
21.9950 EUR |
20.3930 EUR |
22.4830 EUR |
21.2970 EUR |
| 2022-01-07 |
22.3465 EUR |
151,995.8767 DOT |
23.7240 EUR |
21.5000 EUR |
23.7950 EUR |
21.9950 EUR |