Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
5.2000 EUR |
139,401.9960 DOT |
5.2854 EUR |
5.0101 EUR |
5.3372 EUR |
5.3073 EUR |
| 2024-06-23 |
5.3326 EUR |
35,305.1966 DOT |
5.4017 EUR |
5.2298 EUR |
5.4245 EUR |
5.2781 EUR |
| 2024-06-22 |
5.3463 EUR |
29,755.2638 DOT |
5.2344 EUR |
5.1925 EUR |
5.4250 EUR |
5.3711 EUR |
| 2024-06-21 |
5.2856 EUR |
49,478.2948 DOT |
5.2697 EUR |
5.1950 EUR |
5.3529 EUR |
5.2611 EUR |
| 2024-06-20 |
5.3900 EUR |
86,229.8813 DOT |
5.3762 EUR |
5.2360 EUR |
5.5667 EUR |
5.2804 EUR |
| 2024-06-19 |
5.4774 EUR |
86,396.2108 DOT |
5.3621 EUR |
5.3485 EUR |
5.5788 EUR |
5.3786 EUR |
| 2024-06-18 |
5.3906 EUR |
193,642.1799 DOT |
5.6616 EUR |
5.1000 EUR |
5.6616 EUR |
5.3624 EUR |
| 2024-06-17 |
5.7662 EUR |
73,551.6958 DOT |
5.9864 EUR |
5.5783 EUR |
5.9894 EUR |
5.6600 EUR |
| 2024-06-16 |
5.8473 EUR |
31,003.9973 DOT |
5.8063 EUR |
5.7500 EUR |
5.9998 EUR |
5.9631 EUR |
| 2024-06-15 |
5.8035 EUR |
32,069.9990 DOT |
5.7599 EUR |
5.7210 EUR |
5.8448 EUR |
5.8237 EUR |
| 2024-06-14 |
5.7939 EUR |
83,547.6009 DOT |
5.9265 EUR |
5.6299 EUR |
6.0570 EUR |
5.7820 EUR |
| 2024-06-13 |
6.0162 EUR |
50,647.7850 DOT |
6.1875 EUR |
5.9013 EUR |
6.2097 EUR |
5.9437 EUR |
| 2024-06-12 |
6.1948 EUR |
122,296.2525 DOT |
5.9577 EUR |
5.8773 EUR |
6.4030 EUR |
6.2332 EUR |
| 2024-06-11 |
5.9031 EUR |
113,623.3231 DOT |
6.0426 EUR |
5.7980 EUR |
6.0548 EUR |
5.9389 EUR |
| 2024-06-10 |
6.0389 EUR |
61,876.8769 DOT |
6.0695 EUR |
5.9130 EUR |
6.1282 EUR |
6.0406 EUR |
| 2024-06-09 |
6.0103 EUR |
44,373.5063 DOT |
5.9250 EUR |
5.9165 EUR |
6.0787 EUR |
6.0787 EUR |
| 2024-06-08 |
6.0170 EUR |
67,568.2714 DOT |
6.1606 EUR |
5.8863 EUR |
6.1942 EUR |
5.9327 EUR |
| 2024-06-07 |
6.1573 EUR |
208,935.7569 DOT |
6.5631 EUR |
5.6361 EUR |
6.7095 EUR |
6.1778 EUR |
| 2024-06-06 |
6.5934 EUR |
35,998.6561 DOT |
6.6657 EUR |
6.4753 EUR |
6.6900 EUR |
6.5685 EUR |
| 2024-06-05 |
6.6394 EUR |
61,936.6502 DOT |
6.5857 EUR |
6.5784 EUR |
6.7000 EUR |
6.6387 EUR |
| 2024-06-04 |
6.5340 EUR |
65,621.0379 DOT |
6.4274 EUR |
6.3764 EUR |
6.6384 EUR |
6.5839 EUR |
| 2024-06-03 |
6.5414 EUR |
65,907.1274 DOT |
6.4329 EUR |
6.4000 EUR |
6.6166 EUR |
6.4350 EUR |
| 2024-06-02 |
6.4694 EUR |
48,522.6908 DOT |
6.5100 EUR |
6.3776 EUR |
6.5691 EUR |
6.4499 EUR |
| 2024-06-01 |
6.5183 EUR |
48,925.9452 DOT |
6.4458 EUR |
6.4150 EUR |
6.5819 EUR |
6.5236 EUR |
| 2024-05-31 |
6.4224 EUR |
52,656.5069 DOT |
6.4491 EUR |
6.2738 EUR |
6.4898 EUR |
6.4566 EUR |
| 2024-05-30 |
6.5293 EUR |
83,285.8025 DOT |
6.6449 EUR |
6.4043 EUR |
6.6878 EUR |
6.4706 EUR |
| 2024-05-29 |
6.7598 EUR |
86,020.8157 DOT |
6.7944 EUR |
6.6061 EUR |
6.9586 EUR |
6.6356 EUR |
| 2024-05-28 |
6.7975 EUR |
89,099.5385 DOT |
7.0339 EUR |
6.6897 EUR |
7.0429 EUR |
6.7908 EUR |
| 2024-05-27 |
6.9714 EUR |
99,913.6490 DOT |
6.9602 EUR |
6.7977 EUR |
7.1464 EUR |
7.0316 EUR |
| 2024-05-26 |
6.9070 EUR |
76,997.0015 DOT |
6.8546 EUR |
6.7907 EUR |
7.0458 EUR |
6.9740 EUR |
| 2024-05-25 |
6.7617 EUR |
47,637.5381 DOT |
6.6851 EUR |
6.6721 EUR |
6.8393 EUR |
6.7984 EUR |
| 2024-05-24 |
6.6627 EUR |
85,016.5749 DOT |
6.6555 EUR |
6.4921 EUR |
6.8067 EUR |
6.6899 EUR |
| 2024-05-23 |
6.7084 EUR |
152,278.4450 DOT |
6.8972 EUR |
6.3728 EUR |
7.0207 EUR |
6.6526 EUR |
| 2024-05-22 |
6.9595 EUR |
80,202.6693 DOT |
7.0047 EUR |
6.8116 EUR |
7.0719 EUR |
6.8785 EUR |
| 2024-05-21 |
6.9090 EUR |
219,310.7464 DOT |
6.9401 EUR |
6.7841 EUR |
7.0355 EUR |
6.9607 EUR |
| 2024-05-20 |
6.6664 EUR |
113,259.1420 DOT |
6.3603 EUR |
6.3200 EUR |
6.9568 EUR |
6.9197 EUR |
| 2024-05-19 |
6.4572 EUR |
39,550.8952 DOT |
6.5548 EUR |
6.3345 EUR |
6.5966 EUR |
6.3941 EUR |
| 2024-05-18 |
6.5907 EUR |
59,736.9420 DOT |
6.6165 EUR |
6.4902 EUR |
6.6559 EUR |
6.5708 EUR |
| 2024-05-17 |
6.6118 EUR |
76,860.5719 DOT |
6.4472 EUR |
6.4355 EUR |
6.7099 EUR |
6.6060 EUR |
| 2024-05-16 |
6.3743 EUR |
81,312.9549 DOT |
6.3798 EUR |
6.2700 EUR |
6.4801 EUR |
6.4461 EUR |
| 2024-05-15 |
6.2595 EUR |
99,141.4617 DOT |
6.0152 EUR |
5.9729 EUR |
6.4522 EUR |
6.3717 EUR |
| 2024-05-14 |
6.1067 EUR |
44,542.6393 DOT |
6.1714 EUR |
5.9943 EUR |
6.1988 EUR |
5.9943 EUR |
| 2024-05-13 |
6.1788 EUR |
59,794.0593 DOT |
6.1599 EUR |
5.9800 EUR |
6.3201 EUR |
6.1932 EUR |
| 2024-05-12 |
6.2301 EUR |
21,933.7609 DOT |
6.1849 EUR |
6.1248 EUR |
6.3064 EUR |
6.1592 EUR |
| 2024-05-11 |
6.2496 EUR |
28,908.9079 DOT |
6.2740 EUR |
6.1700 EUR |
6.3137 EUR |
6.2215 EUR |
| 2024-05-10 |
6.4531 EUR |
52,461.1913 DOT |
6.5391 EUR |
6.2385 EUR |
6.6230 EUR |
6.2567 EUR |
| 2024-05-09 |
6.4680 EUR |
103,786.1032 DOT |
6.4955 EUR |
6.3174 EUR |
6.5769 EUR |
6.5288 EUR |
| 2024-05-08 |
6.5613 EUR |
76,897.2788 DOT |
6.5012 EUR |
6.4176 EUR |
6.6785 EUR |
6.5253 EUR |
| 2024-05-07 |
6.6717 EUR |
58,326.5009 DOT |
6.6174 EUR |
6.5263 EUR |
6.7818 EUR |
6.6544 EUR |
| 2024-05-06 |
6.7570 EUR |
174,725.0995 DOT |
6.7821 EUR |
6.5509 EUR |
6.9384 EUR |
6.6643 EUR |