Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-23 |
24.8327 EUR |
148,770.5499 DOT |
24.0570 EUR |
23.6850 EUR |
26.3000 EUR |
25.6680 EUR |
| 2021-12-22 |
23.8186 EUR |
190,340.0555 DOT |
22.3040 EUR |
22.1450 EUR |
24.9200 EUR |
23.8950 EUR |
| 2021-12-21 |
22.0345 EUR |
101,585.3105 DOT |
21.3770 EUR |
21.0630 EUR |
22.6860 EUR |
22.3230 EUR |
| 2021-12-20 |
21.3641 EUR |
121,400.2063 DOT |
22.0490 EUR |
20.6350 EUR |
22.2370 EUR |
21.4330 EUR |
| 2021-12-19 |
22.3539 EUR |
71,080.3962 DOT |
22.7230 EUR |
21.9760 EUR |
22.9960 EUR |
22.2070 EUR |
| 2021-12-18 |
22.4160 EUR |
58,240.5694 DOT |
21.9520 EUR |
21.5720 EUR |
22.9000 EUR |
22.7080 EUR |
| 2021-12-17 |
22.1986 EUR |
103,222.3145 DOT |
22.9610 EUR |
21.4250 EUR |
23.1210 EUR |
22.0800 EUR |
| 2021-12-16 |
23.7161 EUR |
112,494.1271 DOT |
24.0940 EUR |
22.6840 EUR |
24.6410 EUR |
22.9090 EUR |
| 2021-12-15 |
23.3719 EUR |
184,397.7108 DOT |
23.2280 EUR |
21.6200 EUR |
24.8260 EUR |
23.7210 EUR |
| 2021-12-14 |
23.0305 EUR |
80,559.4924 DOT |
23.0430 EUR |
22.2030 EUR |
23.5950 EUR |
23.2270 EUR |
| 2021-12-13 |
24.1384 EUR |
133,821.4619 DOT |
26.1450 EUR |
22.6420 EUR |
26.4000 EUR |
23.0580 EUR |
| 2021-12-12 |
25.5663 EUR |
70,491.2254 DOT |
24.6160 EUR |
24.2130 EUR |
26.5590 EUR |
26.2830 EUR |
| 2021-12-11 |
24.4309 EUR |
59,742.8893 DOT |
23.3990 EUR |
22.8690 EUR |
24.9500 EUR |
24.6060 EUR |
| 2021-12-10 |
23.8083 EUR |
127,284.8266 DOT |
23.8530 EUR |
22.7450 EUR |
25.1940 EUR |
23.9910 EUR |
| 2021-12-09 |
24.7621 EUR |
98,993.8082 DOT |
26.3450 EUR |
23.7190 EUR |
26.5920 EUR |
24.1950 EUR |
| 2021-12-08 |
25.8378 EUR |
106,641.2625 DOT |
27.0930 EUR |
24.8200 EUR |
27.2330 EUR |
25.9050 EUR |
| 2021-12-07 |
26.4352 EUR |
159,594.9873 DOT |
25.0120 EUR |
24.6360 EUR |
28.0170 EUR |
26.9010 EUR |
| 2021-12-06 |
23.7433 EUR |
114,273.8804 DOT |
25.1920 EUR |
21.9890 EUR |
25.6860 EUR |
25.0660 EUR |
| 2021-12-05 |
24.9638 EUR |
149,040.2343 DOT |
26.1770 EUR |
23.3640 EUR |
26.3800 EUR |
25.3130 EUR |
| 2021-12-04 |
25.4956 EUR |
300,720.7426 DOT |
29.9250 EUR |
22.6370 EUR |
29.9980 EUR |
26.1030 EUR |
| 2021-12-03 |
30.7730 EUR |
95,237.2272 DOT |
31.6430 EUR |
28.8900 EUR |
32.5670 EUR |
29.8650 EUR |
| 2021-12-02 |
31.7113 EUR |
79,437.3783 DOT |
32.4960 EUR |
30.9840 EUR |
32.4960 EUR |
31.9200 EUR |
| 2021-12-01 |
33.1706 EUR |
108,520.7225 DOT |
33.5020 EUR |
32.0420 EUR |
34.2420 EUR |
32.3720 EUR |
| 2021-11-30 |
33.2156 EUR |
136,950.8387 DOT |
32.9550 EUR |
31.2900 EUR |
34.8330 EUR |
33.6620 EUR |
| 2021-11-29 |
32.2498 EUR |
105,656.7603 DOT |
31.7740 EUR |
31.4230 EUR |
33.2800 EUR |
33.0770 EUR |
| 2021-11-28 |
29.9948 EUR |
110,984.6958 DOT |
31.0610 EUR |
28.5010 EUR |
31.4200 EUR |
31.4060 EUR |
| 2021-11-27 |
31.2982 EUR |
62,648.6179 DOT |
30.6950 EUR |
30.5230 EUR |
31.8620 EUR |
31.0120 EUR |
| 2021-11-26 |
31.5981 EUR |
180,380.4113 DOT |
35.2280 EUR |
29.8550 EUR |
35.3920 EUR |
30.4820 EUR |
| 2021-11-25 |
35.3404 EUR |
95,443.0649 DOT |
34.2070 EUR |
33.9390 EUR |
36.4850 EUR |
35.4230 EUR |
| 2021-11-24 |
34.8788 EUR |
92,015.3976 DOT |
36.3040 EUR |
34.0300 EUR |
36.4030 EUR |
34.2940 EUR |
| 2021-11-23 |
35.7884 EUR |
90,314.9344 DOT |
35.1370 EUR |
34.3000 EUR |
36.8620 EUR |
36.3820 EUR |
| 2021-11-22 |
35.7606 EUR |
109,945.1285 DOT |
37.3920 EUR |
34.6000 EUR |
37.4960 EUR |
35.2980 EUR |
| 2021-11-21 |
37.1089 EUR |
74,675.0414 DOT |
37.4120 EUR |
36.0500 EUR |
38.6980 EUR |
37.2250 EUR |
| 2021-11-20 |
36.5830 EUR |
67,207.7059 DOT |
36.6050 EUR |
35.4300 EUR |
37.3210 EUR |
37.1610 EUR |
| 2021-11-19 |
36.0664 EUR |
100,018.0560 DOT |
34.3550 EUR |
33.8350 EUR |
37.4280 EUR |
36.5980 EUR |
| 2021-11-18 |
34.8925 EUR |
162,017.3068 DOT |
37.8000 EUR |
33.0020 EUR |
38.2090 EUR |
34.2820 EUR |
| 2021-11-17 |
36.2963 EUR |
120,529.4894 DOT |
36.1470 EUR |
34.3120 EUR |
37.6630 EUR |
37.3150 EUR |
| 2021-11-16 |
36.2984 EUR |
282,830.4737 DOT |
39.4300 EUR |
33.5600 EUR |
39.4320 EUR |
36.7310 EUR |
| 2021-11-15 |
40.4845 EUR |
85,750.5095 DOT |
40.6010 EUR |
39.2110 EUR |
41.5120 EUR |
39.8650 EUR |
| 2021-11-14 |
40.3747 EUR |
73,301.1333 DOT |
41.1890 EUR |
39.4010 EUR |
41.8090 EUR |
40.4150 EUR |
| 2021-11-13 |
40.4993 EUR |
71,984.7614 DOT |
40.1710 EUR |
39.2680 EUR |
41.5940 EUR |
41.1710 EUR |
| 2021-11-12 |
39.9445 EUR |
113,258.4854 DOT |
41.5250 EUR |
38.5180 EUR |
41.7260 EUR |
40.0950 EUR |
| 2021-11-11 |
41.9325 EUR |
97,277.5184 DOT |
40.7390 EUR |
39.6790 EUR |
43.2070 EUR |
41.7780 EUR |
| 2021-11-10 |
41.8590 EUR |
253,150.5990 DOT |
43.8010 EUR |
37.0010 EUR |
45.0000 EUR |
40.6770 EUR |
| 2021-11-09 |
44.7079 EUR |
174,330.8649 DOT |
45.9760 EUR |
43.5440 EUR |
46.0480 EUR |
44.1760 EUR |
| 2021-11-08 |
45.8399 EUR |
115,035.0549 DOT |
45.2000 EUR |
44.7500 EUR |
46.5700 EUR |
45.9870 EUR |
| 2021-11-07 |
45.5687 EUR |
103,189.4927 DOT |
45.1530 EUR |
44.5220 EUR |
46.4740 EUR |
45.3720 EUR |
| 2021-11-06 |
43.9798 EUR |
119,917.6268 DOT |
44.8520 EUR |
42.4870 EUR |
45.3750 EUR |
45.0280 EUR |
| 2021-11-05 |
44.8942 EUR |
139,497.3701 DOT |
46.1200 EUR |
43.8520 EUR |
46.4260 EUR |
44.6210 EUR |
| 2021-11-04 |
46.2898 EUR |
187,398.8772 DOT |
45.9500 EUR |
45.0200 EUR |
47.7730 EUR |
46.6760 EUR |