Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-06 |
23.3493 EUR |
116,551.9613 DOT |
23.6670 EUR |
22.5630 EUR |
24.2550 EUR |
23.7060 EUR |
| 2022-01-05 |
24.8081 EUR |
180,838.2690 DOT |
25.4840 EUR |
22.1600 EUR |
26.8750 EUR |
23.7290 EUR |
| 2022-01-04 |
26.2856 EUR |
116,366.7984 DOT |
26.6410 EUR |
25.3970 EUR |
27.0630 EUR |
25.6070 EUR |
| 2022-01-03 |
26.3382 EUR |
141,528.5126 DOT |
26.1530 EUR |
25.2540 EUR |
27.2720 EUR |
26.7600 EUR |
| 2022-01-02 |
26.0223 EUR |
126,148.6456 DOT |
25.1590 EUR |
24.5430 EUR |
26.9300 EUR |
26.3390 EUR |
| 2022-01-01 |
24.4240 EUR |
58,297.5699 DOT |
23.4630 EUR |
23.4630 EUR |
25.0750 EUR |
24.9960 EUR |
| 2021-12-31 |
23.9886 EUR |
89,105.5141 DOT |
24.3110 EUR |
23.1000 EUR |
24.8690 EUR |
23.5930 EUR |
| 2021-12-30 |
24.1701 EUR |
63,411.2528 DOT |
23.6210 EUR |
23.0780 EUR |
25.1150 EUR |
24.2600 EUR |
| 2021-12-29 |
24.7420 EUR |
92,702.5129 DOT |
24.6770 EUR |
23.8760 EUR |
25.6240 EUR |
23.9450 EUR |
| 2021-12-28 |
25.5956 EUR |
182,321.7967 DOT |
27.3300 EUR |
24.3050 EUR |
27.3580 EUR |
24.9940 EUR |
| 2021-12-27 |
28.1571 EUR |
88,730.9852 DOT |
27.7130 EUR |
27.2130 EUR |
28.9800 EUR |
27.6160 EUR |
| 2021-12-26 |
26.6284 EUR |
120,731.8667 DOT |
25.5970 EUR |
25.0340 EUR |
28.1050 EUR |
27.7530 EUR |
| 2021-12-25 |
25.2219 EUR |
43,955.9094 DOT |
24.9090 EUR |
24.8090 EUR |
25.7510 EUR |
25.4650 EUR |
| 2021-12-24 |
25.6006 EUR |
109,160.4776 DOT |
25.7490 EUR |
24.6140 EUR |
26.1750 EUR |
24.8150 EUR |