Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
3.7729 EUR |
71,026.2399 DOT |
3.7707 EUR |
3.7160 EUR |
3.8511 EUR |
3.7516 EUR |
| 2024-09-16 |
3.8329 EUR |
61,040.6783 DOT |
3.9602 EUR |
3.7384 EUR |
3.9604 EUR |
3.7384 EUR |
| 2024-09-15 |
4.0606 EUR |
71,026.9257 DOT |
4.0116 EUR |
3.9842 EUR |
4.1107 EUR |
3.9890 EUR |
| 2024-09-14 |
3.9695 EUR |
33,432.5851 DOT |
3.9946 EUR |
3.9236 EUR |
4.0128 EUR |
4.0108 EUR |
| 2024-09-13 |
3.9510 EUR |
112,154.1252 DOT |
3.8754 EUR |
3.8558 EUR |
4.0397 EUR |
3.9980 EUR |
| 2024-09-12 |
3.8484 EUR |
84,887.6911 DOT |
3.8160 EUR |
3.8049 EUR |
3.8819 EUR |
3.8769 EUR |
| 2024-09-11 |
3.7704 EUR |
88,023.5011 DOT |
3.8599 EUR |
3.6905 EUR |
3.8599 EUR |
3.7769 EUR |
| 2024-09-10 |
3.8549 EUR |
87,484.0153 DOT |
3.8782 EUR |
3.8087 EUR |
3.8803 EUR |
3.8493 EUR |
| 2024-09-09 |
3.8365 EUR |
71,004.9714 DOT |
3.7641 EUR |
3.7182 EUR |
3.9194 EUR |
3.9007 EUR |
| 2024-09-08 |
3.7389 EUR |
56,749.1468 DOT |
3.6842 EUR |
3.6822 EUR |
3.7923 EUR |
3.7621 EUR |
| 2024-09-07 |
3.6707 EUR |
45,424.6677 DOT |
3.6052 EUR |
3.5637 EUR |
3.7396 EUR |
3.6707 EUR |
| 2024-09-06 |
3.5685 EUR |
167,388.7252 DOT |
3.6216 EUR |
3.4570 EUR |
3.6892 EUR |
3.5598 EUR |
| 2024-09-05 |
3.6761 EUR |
49,023.1403 DOT |
3.7092 EUR |
3.5903 EUR |
3.7224 EUR |
3.6136 EUR |
| 2024-09-04 |
3.6709 EUR |
156,232.8461 DOT |
3.6918 EUR |
3.5069 EUR |
3.7867 EUR |
3.7239 EUR |
| 2024-09-03 |
3.7960 EUR |
61,551.0646 DOT |
3.8068 EUR |
3.7123 EUR |
3.8795 EUR |
3.7318 EUR |
| 2024-09-02 |
3.7572 EUR |
49,513.7332 DOT |
3.6865 EUR |
3.6646 EUR |
3.8201 EUR |
3.8200 EUR |
| 2024-09-01 |
3.7807 EUR |
45,240.3819 DOT |
3.8528 EUR |
3.6871 EUR |
3.8528 EUR |
3.6941 EUR |
| 2024-08-31 |
3.8647 EUR |
21,272.6792 DOT |
3.8806 EUR |
3.8250 EUR |
3.9118 EUR |
3.8511 EUR |
| 2024-08-30 |
3.8471 EUR |
55,883.8945 DOT |
3.8383 EUR |
3.7137 EUR |
3.9090 EUR |
3.8680 EUR |
| 2024-08-29 |
3.8730 EUR |
74,230.2051 DOT |
3.8442 EUR |
3.7782 EUR |
3.9766 EUR |
3.8115 EUR |
| 2024-08-28 |
3.8937 EUR |
150,115.1719 DOT |
3.8994 EUR |
3.7550 EUR |
4.0016 EUR |
3.8203 EUR |
| 2024-08-27 |
4.0383 EUR |
119,071.8486 DOT |
4.0877 EUR |
3.7946 EUR |
4.1721 EUR |
3.8707 EUR |
| 2024-08-26 |
4.1453 EUR |
121,049.8178 DOT |
4.3148 EUR |
4.0623 EUR |
4.3388 EUR |
4.1038 EUR |
| 2024-08-25 |
4.3175 EUR |
64,579.1431 DOT |
4.4403 EUR |
4.2388 EUR |
4.4565 EUR |
4.3593 EUR |
| 2024-08-24 |
4.4169 EUR |
104,094.5783 DOT |
4.3746 EUR |
4.3261 EUR |
4.5526 EUR |
4.4240 EUR |
| 2024-08-23 |
4.2888 EUR |
100,821.2511 DOT |
4.2191 EUR |
4.2016 EUR |
4.4225 EUR |
4.3719 EUR |
| 2024-08-22 |
4.1893 EUR |
47,458.3430 DOT |
4.1860 EUR |
4.1355 EUR |
4.2318 EUR |
4.2226 EUR |
| 2024-08-21 |
4.1532 EUR |
100,703.7381 DOT |
4.0651 EUR |
4.0431 EUR |
4.2578 EUR |
4.1786 EUR |
| 2024-08-20 |
4.0822 EUR |
53,661.1186 DOT |
4.0370 EUR |
4.0153 EUR |
4.1559 EUR |
4.0727 EUR |
| 2024-08-19 |
4.0100 EUR |
78,461.3064 DOT |
3.9860 EUR |
3.9416 EUR |
4.0829 EUR |
4.0281 EUR |
| 2024-08-18 |
4.0163 EUR |
72,719.6887 DOT |
3.9645 EUR |
3.9484 EUR |
4.1002 EUR |
3.9909 EUR |
| 2024-08-17 |
3.9304 EUR |
19,184.3294 DOT |
3.8970 EUR |
3.8865 EUR |
3.9639 EUR |
3.9532 EUR |
| 2024-08-16 |
3.9214 EUR |
64,789.1116 DOT |
3.9046 EUR |
3.8451 EUR |
3.9973 EUR |
3.9191 EUR |
| 2024-08-15 |
3.9604 EUR |
59,784.1175 DOT |
3.9870 EUR |
3.8573 EUR |
4.0859 EUR |
3.8913 EUR |
| 2024-08-14 |
4.0400 EUR |
49,729.4011 DOT |
4.1287 EUR |
3.9508 EUR |
4.1368 EUR |
3.9918 EUR |
| 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 |