Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
4.1268 EUR |
76,286.9322 DOT |
4.1942 EUR |
4.0330 EUR |
4.2156 EUR |
4.1400 EUR |
| 2024-08-12 |
4.2008 EUR |
93,380.8748 DOT |
4.1248 EUR |
4.0736 EUR |
4.2827 EUR |
4.1517 EUR |
| 2024-08-11 |
4.2606 EUR |
38,196.1387 DOT |
4.3615 EUR |
4.0971 EUR |
4.4292 EUR |
4.1176 EUR |
| 2024-08-10 |
4.3579 EUR |
32,773.6696 DOT |
4.3780 EUR |
4.3324 EUR |
4.4171 EUR |
4.3745 EUR |
| 2024-08-09 |
4.4071 EUR |
56,272.0502 DOT |
4.4643 EUR |
4.3392 EUR |
4.5119 EUR |
4.3690 EUR |
| 2024-08-08 |
4.3232 EUR |
97,392.4946 DOT |
4.1876 EUR |
4.1234 EUR |
4.4941 EUR |
4.4730 EUR |
| 2024-08-07 |
4.1699 EUR |
79,391.6321 DOT |
4.1431 EUR |
4.0331 EUR |
4.2500 EUR |
4.1520 EUR |
| 2024-08-06 |
4.0564 EUR |
107,275.2202 DOT |
3.8441 EUR |
3.8441 EUR |
4.2167 EUR |
4.1419 EUR |
| 2024-08-05 |
3.6738 EUR |
639,235.5087 DOT |
4.3010 EUR |
3.3002 EUR |
4.3234 EUR |
3.9192 EUR |
| 2024-08-04 |
4.4077 EUR |
187,564.3340 DOT |
4.6142 EUR |
4.1770 EUR |
4.6705 EUR |
4.3778 EUR |
| 2024-08-03 |
4.6573 EUR |
60,175.9307 DOT |
4.6919 EUR |
4.4650 EUR |
4.7812 EUR |
4.5279 EUR |
| 2024-08-02 |
4.7639 EUR |
88,567.8540 DOT |
4.9530 EUR |
4.5784 EUR |
4.9719 EUR |
4.6787 EUR |
| 2024-08-01 |
4.8799 EUR |
101,659.8678 DOT |
4.9900 EUR |
4.6599 EUR |
4.9973 EUR |
4.9533 EUR |
| 2024-07-31 |
5.0707 EUR |
83,875.3677 DOT |
5.0987 EUR |
4.9298 EUR |
5.1335 EUR |
4.9860 EUR |
| 2024-07-30 |
5.1756 EUR |
40,862.9830 DOT |
5.2243 EUR |
5.0740 EUR |
5.2808 EUR |
5.0969 EUR |
| 2024-07-29 |
5.3211 EUR |
70,619.1882 DOT |
5.2692 EUR |
5.2068 EUR |
5.4191 EUR |
5.2068 EUR |
| 2024-07-28 |
5.2791 EUR |
19,374.6992 DOT |
5.3182 EUR |
5.2247 EUR |
5.3733 EUR |
5.2552 EUR |
| 2024-07-27 |
5.3797 EUR |
59,413.9826 DOT |
5.4020 EUR |
5.2681 EUR |
5.4660 EUR |
5.3844 EUR |
| 2024-07-26 |
5.3662 EUR |
53,836.8246 DOT |
5.3093 EUR |
5.2819 EUR |
5.4266 EUR |
5.3892 EUR |
| 2024-07-25 |
5.2516 EUR |
56,552.4579 DOT |
5.3083 EUR |
5.1200 EUR |
5.3322 EUR |
5.2979 EUR |
| 2024-07-24 |
5.4207 EUR |
53,839.6974 DOT |
5.4451 EUR |
5.2241 EUR |
5.5336 EUR |
5.3102 EUR |
| 2024-07-23 |
5.4981 EUR |
68,960.0756 DOT |
5.6003 EUR |
5.3561 EUR |
5.6566 EUR |
5.4603 EUR |
| 2024-07-22 |
5.7543 EUR |
109,499.2846 DOT |
5.8881 EUR |
5.6057 EUR |
5.9316 EUR |
5.6252 EUR |
| 2024-07-21 |
5.7696 EUR |
47,994.7442 DOT |
5.8176 EUR |
5.6025 EUR |
5.9066 EUR |
5.8681 EUR |
| 2024-07-20 |
5.8085 EUR |
44,844.2206 DOT |
5.8201 EUR |
5.7220 EUR |
5.8773 EUR |
5.7870 EUR |
| 2024-07-19 |
5.6977 EUR |
46,052.8605 DOT |
5.5863 EUR |
5.5000 EUR |
5.8372 EUR |
5.8137 EUR |
| 2024-07-18 |
5.6874 EUR |
105,318.1416 DOT |
5.7389 EUR |
5.5234 EUR |
5.8599 EUR |
5.6095 EUR |
| 2024-07-17 |
5.8633 EUR |
98,443.4354 DOT |
5.8360 EUR |
5.7420 EUR |
5.9735 EUR |
5.7590 EUR |
| 2024-07-16 |
5.7981 EUR |
116,722.5411 DOT |
5.9528 EUR |
5.6169 EUR |
5.9672 EUR |
5.8370 EUR |
| 2024-07-15 |
5.8663 EUR |
99,141.4545 DOT |
5.7988 EUR |
5.7730 EUR |
6.0020 EUR |
5.9378 EUR |
| 2024-07-14 |
5.7554 EUR |
56,961.4831 DOT |
5.7051 EUR |
5.6557 EUR |
5.8315 EUR |
5.8075 EUR |
| 2024-07-13 |
5.7048 EUR |
77,703.6463 DOT |
5.6030 EUR |
5.5768 EUR |
5.7743 EUR |
5.7269 EUR |
| 2024-07-12 |
5.4605 EUR |
45,653.6823 DOT |
5.4328 EUR |
5.3300 EUR |
5.5930 EUR |
5.5386 EUR |
| 2024-07-11 |
5.6307 EUR |
58,411.8289 DOT |
5.6310 EUR |
5.4335 EUR |
5.7261 EUR |
5.4449 EUR |
| 2024-07-10 |
5.6804 EUR |
57,827.6769 DOT |
5.6432 EUR |
5.5988 EUR |
5.7872 EUR |
5.6154 EUR |
| 2024-07-09 |
5.6040 EUR |
109,377.5700 DOT |
5.4730 EUR |
5.3961 EUR |
5.7000 EUR |
5.6280 EUR |
| 2024-07-08 |
5.5700 EUR |
151,983.4881 DOT |
5.4685 EUR |
5.2732 EUR |
5.8011 EUR |
5.4807 EUR |
| 2024-07-07 |
5.6120 EUR |
101,229.6960 DOT |
5.7388 EUR |
5.4400 EUR |
5.8162 EUR |
5.4400 EUR |
| 2024-07-06 |
5.5631 EUR |
262,389.6640 DOT |
5.2438 EUR |
5.2098 EUR |
5.8133 EUR |
5.7332 EUR |
| 2024-07-05 |
5.0071 EUR |
560,578.6762 DOT |
5.1327 EUR |
4.5500 EUR |
5.4724 EUR |
5.2362 EUR |
| 2024-07-04 |
5.3935 EUR |
192,493.5129 DOT |
5.6288 EUR |
5.1984 EUR |
5.6809 EUR |
5.3497 EUR |
| 2024-07-03 |
5.7930 EUR |
146,961.6711 DOT |
6.0704 EUR |
5.5634 EUR |
6.0821 EUR |
5.6061 EUR |
| 2024-07-02 |
6.0170 EUR |
139,994.6186 DOT |
5.8880 EUR |
5.8819 EUR |
6.1420 EUR |
6.0888 EUR |
| 2024-07-01 |
5.9024 EUR |
69,139.7706 DOT |
5.7756 EUR |
5.7712 EUR |
6.0029 EUR |
5.9026 EUR |
| 2024-06-30 |
5.7253 EUR |
46,840.2989 DOT |
5.6895 EUR |
5.6285 EUR |
5.8269 EUR |
5.7948 EUR |
| 2024-06-29 |
5.7455 EUR |
60,507.5630 DOT |
5.7971 EUR |
5.6653 EUR |
5.8519 EUR |
5.6734 EUR |
| 2024-06-28 |
5.8968 EUR |
221,361.0020 DOT |
5.8628 EUR |
5.7424 EUR |
6.0121 EUR |
5.7621 EUR |
| 2024-06-27 |
5.7666 EUR |
196,958.2015 DOT |
5.4000 EUR |
5.3322 EUR |
5.9525 EUR |
5.8693 EUR |
| 2024-06-26 |
5.4765 EUR |
38,388.1545 DOT |
5.4539 EUR |
5.4010 EUR |
5.5663 EUR |
5.4371 EUR |
| 2024-06-25 |
5.4503 EUR |
100,851.3704 DOT |
5.3292 EUR |
5.3265 EUR |
5.5762 EUR |
5.4961 EUR |