Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
7.4972 EUR |
249,856.6004 DOT |
7.4640 EUR |
7.2929 EUR |
7.6900 EUR |
7.4806 EUR |
| 2025-01-05 |
7.3883 EUR |
151,616.6254 DOT |
7.4465 EUR |
7.2475 EUR |
7.5016 EUR |
7.4551 EUR |
| 2025-01-04 |
7.5012 EUR |
196,428.0652 DOT |
7.5230 EUR |
7.3871 EUR |
7.6490 EUR |
7.4710 EUR |
| 2025-01-03 |
7.4478 EUR |
504,977.9479 DOT |
6.9919 EUR |
6.9458 EUR |
7.7680 EUR |
7.5189 EUR |
| 2025-01-02 |
6.9736 EUR |
264,489.3539 DOT |
6.8214 EUR |
6.8103 EUR |
7.1187 EUR |
7.0015 EUR |
| 2025-01-01 |
6.6182 EUR |
177,811.4697 DOT |
6.4211 EUR |
6.2915 EUR |
6.8875 EUR |
6.7990 EUR |
| 2024-12-31 |
6.4697 EUR |
106,887.0542 DOT |
6.4307 EUR |
6.3067 EUR |
6.6661 EUR |
6.4256 EUR |
| 2024-12-30 |
6.4611 EUR |
145,688.8608 DOT |
6.5716 EUR |
6.2968 EUR |
6.8000 EUR |
6.4047 EUR |
| 2024-12-29 |
6.7279 EUR |
64,920.8709 DOT |
6.8292 EUR |
6.5863 EUR |
6.8460 EUR |
6.6271 EUR |
| 2024-12-28 |
6.6539 EUR |
75,675.9832 DOT |
6.6329 EUR |
6.5166 EUR |
6.8768 EUR |
6.8662 EUR |
| 2024-12-27 |
6.7777 EUR |
126,115.2741 DOT |
6.6531 EUR |
6.5365 EUR |
7.0146 EUR |
6.6556 EUR |
| 2024-12-26 |
6.7937 EUR |
210,422.2171 DOT |
7.2110 EUR |
6.6039 EUR |
7.3025 EUR |
6.6664 EUR |
| 2024-12-25 |
7.2052 EUR |
105,191.2657 DOT |
7.2605 EUR |
7.0811 EUR |
7.3796 EUR |
7.1388 EUR |
| 2024-12-24 |
7.1007 EUR |
234,246.3335 DOT |
7.0709 EUR |
6.8710 EUR |
7.3492 EUR |
7.2915 EUR |
| 2024-12-23 |
6.5995 EUR |
73,682.7498 DOT |
6.5542 EUR |
6.3816 EUR |
6.8310 EUR |
6.7224 EUR |
| 2024-12-22 |
6.6599 EUR |
138,146.6130 DOT |
6.7021 EUR |
6.4157 EUR |
6.9766 EUR |
6.6070 EUR |
| 2024-12-21 |
6.9995 EUR |
230,337.7747 DOT |
6.9972 EUR |
6.5800 EUR |
7.5101 EUR |
6.7291 EUR |
| 2024-12-20 |
6.4478 EUR |
684,543.9752 DOT |
6.7185 EUR |
5.8000 EUR |
7.0616 EUR |
7.0414 EUR |
| 2024-12-19 |
7.1096 EUR |
782,713.5261 DOT |
7.4358 EUR |
6.5200 EUR |
7.4965 EUR |
6.7958 EUR |
| 2024-12-18 |
7.7994 EUR |
397,545.1790 DOT |
8.0981 EUR |
7.3007 EUR |
8.1276 EUR |
7.6022 EUR |
| 2024-12-17 |
8.3071 EUR |
377,054.7776 DOT |
8.3107 EUR |
8.1103 EUR |
8.5492 EUR |
8.2361 EUR |
| 2024-12-16 |
8.4453 EUR |
384,875.1583 DOT |
8.5796 EUR |
8.1860 EUR |
8.7208 EUR |
8.4665 EUR |
| 2024-12-15 |
8.2876 EUR |
267,725.6435 DOT |
8.1448 EUR |
7.9615 EUR |
8.8000 EUR |
8.4764 EUR |
| 2024-12-14 |
8.3230 EUR |
375,573.4189 DOT |
8.6380 EUR |
8.0097 EUR |
8.7607 EUR |
8.0819 EUR |
| 2024-12-13 |
8.5906 EUR |
215,646.9577 DOT |
8.6600 EUR |
8.3840 EUR |
8.8084 EUR |
8.5661 EUR |
| 2024-12-12 |
8.7947 EUR |
597,874.6158 DOT |
8.5579 EUR |
8.4977 EUR |
9.1967 EUR |
8.6570 EUR |
| 2024-12-11 |
8.3782 EUR |
576,154.0420 DOT |
7.9724 EUR |
7.6567 EUR |
8.8384 EUR |
8.6290 EUR |
| 2024-12-10 |
7.7995 EUR |
563,123.9217 DOT |
8.0355 EUR |
7.2187 EUR |
8.2740 EUR |
7.9527 EUR |
| 2024-12-09 |
8.6769 EUR |
703,615.8573 DOT |
9.8377 EUR |
7.1440 EUR |
9.8405 EUR |
7.8256 EUR |
| 2024-12-08 |
9.8266 EUR |
205,853.7013 DOT |
10.0000 EUR |
9.6503 EUR |
10.2030 EUR |
9.8309 EUR |
| 2024-12-07 |
10.0531 EUR |
179,605.9808 DOT |
10.1020 EUR |
9.7684 EUR |
10.3390 EUR |
10.2510 EUR |
| 2024-12-06 |
9.9055 EUR |
277,865.1876 DOT |
9.8000 EUR |
9.4655 EUR |
10.2850 EUR |
10.1260 EUR |
| 2024-12-05 |
10.1504 EUR |
438,815.9145 DOT |
9.9972 EUR |
9.4222 EUR |
10.6400 EUR |
10.2540 EUR |
| 2024-12-04 |
10.2758 EUR |
963,080.8644 DOT |
9.3189 EUR |
9.2096 EUR |
11.0950 EUR |
10.0240 EUR |
| 2024-12-03 |
9.2982 EUR |
685,658.6648 DOT |
9.5359 EUR |
8.6045 EUR |
9.8700 EUR |
9.3460 EUR |
| 2024-12-02 |
8.5459 EUR |
548,397.0781 DOT |
8.8031 EUR |
8.0250 EUR |
9.0266 EUR |
8.8660 EUR |
| 2024-12-01 |
8.5322 EUR |
275,750.8088 DOT |
8.4560 EUR |
8.2260 EUR |
8.7224 EUR |
8.5870 EUR |
| 2024-11-30 |
8.4459 EUR |
394,163.4686 DOT |
8.5221 EUR |
8.1458 EUR |
8.7155 EUR |
8.4984 EUR |
| 2024-11-29 |
8.2226 EUR |
224,978.5215 DOT |
8.1638 EUR |
7.9763 EUR |
8.5392 EUR |
8.1593 EUR |
| 2024-11-28 |
7.8755 EUR |
268,272.2352 DOT |
8.0051 EUR |
7.5960 EUR |
8.1297 EUR |
8.0751 EUR |
| 2024-11-27 |
7.8796 EUR |
372,822.1586 DOT |
7.6688 EUR |
7.4776 EUR |
8.1225 EUR |
8.0424 EUR |
| 2024-11-26 |
7.6450 EUR |
472,582.9405 DOT |
7.8761 EUR |
7.0980 EUR |
8.0958 EUR |
7.7129 EUR |
| 2024-11-25 |
8.3794 EUR |
577,806.7222 DOT |
8.4034 EUR |
7.7347 EUR |
8.9460 EUR |
7.7347 EUR |
| 2024-11-24 |
8.6516 EUR |
1,339,796.4066 DOT |
8.1250 EUR |
7.6500 EUR |
9.9999 EUR |
8.5356 EUR |
| 2024-11-23 |
7.3901 EUR |
1,944,048.7955 DOT |
6.3543 EUR |
6.3155 EUR |
9.0200 EUR |
8.0922 EUR |
| 2024-11-22 |
5.9426 EUR |
525,299.7497 DOT |
5.6469 EUR |
5.6000 EUR |
6.2180 EUR |
6.2142 EUR |
| 2024-11-21 |
5.4687 EUR |
369,214.9349 DOT |
5.3931 EUR |
5.2000 EUR |
5.6532 EUR |
5.5558 EUR |
| 2024-11-20 |
5.5554 EUR |
346,746.2358 DOT |
5.4777 EUR |
5.2507 EUR |
5.7684 EUR |
5.4853 EUR |
| 2024-11-19 |
5.5519 EUR |
243,755.1170 DOT |
5.6548 EUR |
5.3442 EUR |
5.7103 EUR |
5.3887 EUR |
| 2024-11-18 |
5.5263 EUR |
469,898.1699 DOT |
5.1255 EUR |
5.1146 EUR |
5.7530 EUR |
5.6432 EUR |