Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
6.7071 EUR |
94,627.0664 DOT |
6.6172 EUR |
6.5174 EUR |
6.8804 EUR |
6.7901 EUR |
| 2024-05-04 |
6.6792 EUR |
97,291.1662 DOT |
6.7328 EUR |
6.6139 EUR |
6.7371 EUR |
6.6327 EUR |
| 2024-05-03 |
6.7019 EUR |
168,705.0364 DOT |
6.7811 EUR |
6.5250 EUR |
6.8639 EUR |
6.7723 EUR |
| 2024-05-02 |
6.6244 EUR |
193,797.9170 DOT |
6.4244 EUR |
6.2600 EUR |
6.9032 EUR |
6.8524 EUR |
| 2024-05-01 |
6.1389 EUR |
310,863.3131 DOT |
6.0057 EUR |
5.7310 EUR |
6.4637 EUR |
6.4333 EUR |
| 2024-04-30 |
5.8526 EUR |
187,068.9468 DOT |
6.1271 EUR |
5.6500 EUR |
6.2189 EUR |
6.0182 EUR |
| 2024-04-29 |
6.1399 EUR |
77,459.2244 DOT |
6.2807 EUR |
6.0360 EUR |
6.3644 EUR |
6.1441 EUR |
| 2024-04-28 |
6.4236 EUR |
57,261.0716 DOT |
6.3747 EUR |
6.2600 EUR |
6.4996 EUR |
6.2675 EUR |
| 2024-04-27 |
6.2597 EUR |
76,219.3643 DOT |
6.3458 EUR |
6.1008 EUR |
6.4252 EUR |
6.3158 EUR |
| 2024-04-26 |
6.3998 EUR |
109,531.7738 DOT |
6.4072 EUR |
6.2800 EUR |
6.4968 EUR |
6.3910 EUR |
| 2024-04-25 |
6.4091 EUR |
139,100.1648 DOT |
6.4696 EUR |
6.2782 EUR |
6.5447 EUR |
6.4050 EUR |
| 2024-04-24 |
6.7530 EUR |
224,405.0761 DOT |
6.7658 EUR |
6.4138 EUR |
7.0249 EUR |
6.4910 EUR |
| 2024-04-23 |
6.9171 EUR |
167,293.2805 DOT |
7.0255 EUR |
6.7562 EUR |
7.0736 EUR |
6.7620 EUR |
| 2024-04-22 |
6.9823 EUR |
141,258.8729 DOT |
6.6980 EUR |
6.6637 EUR |
7.1114 EUR |
7.0657 EUR |
| 2024-04-21 |
6.7318 EUR |
85,608.4385 DOT |
6.8033 EUR |
6.5400 EUR |
6.8571 EUR |
6.6875 EUR |
| 2024-04-20 |
6.5771 EUR |
137,995.8805 DOT |
6.2806 EUR |
6.2237 EUR |
6.8543 EUR |
6.7907 EUR |
| 2024-04-19 |
6.2879 EUR |
258,807.3039 DOT |
6.3729 EUR |
5.9115 EUR |
6.4982 EUR |
6.2722 EUR |
| 2024-04-18 |
6.2745 EUR |
167,967.6658 DOT |
6.1740 EUR |
6.0527 EUR |
6.3999 EUR |
6.3535 EUR |
| 2024-04-17 |
6.1598 EUR |
253,625.3982 DOT |
6.3085 EUR |
5.9560 EUR |
6.3947 EUR |
6.2170 EUR |
| 2024-04-16 |
6.2304 EUR |
202,823.4591 DOT |
6.3208 EUR |
6.0033 EUR |
6.4383 EUR |
6.3433 EUR |
| 2024-04-15 |
6.4824 EUR |
225,982.7240 DOT |
6.4765 EUR |
6.0614 EUR |
6.7862 EUR |
6.3333 EUR |
| 2024-04-14 |
6.3169 EUR |
320,159.5190 DOT |
6.1141 EUR |
5.8957 EUR |
6.6990 EUR |
6.4684 EUR |
| 2024-04-13 |
6.2231 EUR |
550,292.6459 DOT |
6.8851 EUR |
5.4223 EUR |
6.9834 EUR |
6.2028 EUR |
| 2024-04-12 |
7.0572 EUR |
639,276.2361 DOT |
7.8117 EUR |
6.1800 EUR |
7.9499 EUR |
6.9048 EUR |
| 2024-04-11 |
7.7960 EUR |
255,704.5974 DOT |
7.8236 EUR |
7.6406 EUR |
7.9495 EUR |
7.7902 EUR |
| 2024-04-10 |
7.8038 EUR |
449,204.3810 DOT |
7.9760 EUR |
7.5560 EUR |
8.2300 EUR |
7.8723 EUR |
| 2024-04-09 |
8.1775 EUR |
479,823.3521 DOT |
8.3273 EUR |
7.9667 EUR |
8.3900 EUR |
8.0922 EUR |
| 2024-04-08 |
8.2433 EUR |
116,776.7061 DOT |
8.0283 EUR |
7.9137 EUR |
8.3677 EUR |
8.3220 EUR |
| 2024-04-07 |
7.9678 EUR |
75,396.1415 DOT |
7.8401 EUR |
7.8137 EUR |
8.0706 EUR |
7.9359 EUR |
| 2024-04-06 |
7.7860 EUR |
73,136.4130 DOT |
7.7420 EUR |
7.7050 EUR |
7.8571 EUR |
7.8547 EUR |
| 2024-04-05 |
7.6645 EUR |
126,169.0804 DOT |
7.8425 EUR |
7.4633 EUR |
7.9600 EUR |
7.7591 EUR |
| 2024-04-04 |
7.8780 EUR |
107,434.2021 DOT |
7.7704 EUR |
7.6300 EUR |
8.0418 EUR |
7.8144 EUR |
| 2024-04-03 |
7.9525 EUR |
146,349.9776 DOT |
7.9889 EUR |
7.6638 EUR |
8.1590 EUR |
7.7928 EUR |
| 2024-04-02 |
8.0599 EUR |
262,184.6927 DOT |
8.5066 EUR |
7.7950 EUR |
8.5110 EUR |
7.9816 EUR |
| 2024-04-01 |
8.5519 EUR |
155,893.4753 DOT |
8.9296 EUR |
8.3274 EUR |
9.0191 EUR |
8.5383 EUR |
| 2024-03-31 |
8.8769 EUR |
107,817.0697 DOT |
8.7442 EUR |
8.7442 EUR |
9.2000 EUR |
8.9247 EUR |
| 2024-03-30 |
8.8385 EUR |
115,109.5627 DOT |
8.9010 EUR |
8.7127 EUR |
8.9872 EUR |
8.7236 EUR |
| 2024-03-29 |
8.8618 EUR |
108,778.3351 DOT |
8.8223 EUR |
8.6830 EUR |
9.0879 EUR |
8.8482 EUR |
| 2024-03-28 |
8.8176 EUR |
129,344.1298 DOT |
8.7076 EUR |
8.6067 EUR |
8.9410 EUR |
8.8110 EUR |
| 2024-03-27 |
8.7934 EUR |
162,196.5734 DOT |
8.9383 EUR |
8.4000 EUR |
9.0619 EUR |
8.7679 EUR |
| 2024-03-26 |
9.0731 EUR |
218,748.7823 DOT |
8.9830 EUR |
8.7908 EUR |
9.2844 EUR |
8.9506 EUR |
| 2024-03-25 |
8.8845 EUR |
234,797.5775 DOT |
8.6859 EUR |
8.6042 EUR |
9.0800 EUR |
9.0318 EUR |
| 2024-03-24 |
8.5197 EUR |
111,447.8843 DOT |
8.3070 EUR |
8.2993 EUR |
8.7300 EUR |
8.6754 EUR |
| 2024-03-23 |
8.4157 EUR |
89,667.2987 DOT |
8.2816 EUR |
8.2104 EUR |
8.5441 EUR |
8.4290 EUR |
| 2024-03-22 |
8.3245 EUR |
184,693.1870 DOT |
8.4452 EUR |
8.0565 EUR |
8.6646 EUR |
8.1617 EUR |
| 2024-03-21 |
8.5776 EUR |
211,745.8717 DOT |
8.6785 EUR |
8.3509 EUR |
8.8693 EUR |
8.4378 EUR |
| 2024-03-20 |
8.3749 EUR |
279,057.4605 DOT |
8.0680 EUR |
7.8200 EUR |
8.8279 EUR |
8.6924 EUR |
| 2024-03-19 |
8.3350 EUR |
452,210.2933 DOT |
9.1082 EUR |
7.9131 EUR |
9.1850 EUR |
8.0733 EUR |
| 2024-03-18 |
9.2460 EUR |
237,883.7268 DOT |
9.2716 EUR |
8.8267 EUR |
9.7397 EUR |
8.9680 EUR |
| 2024-03-17 |
8.9953 EUR |
289,626.0818 DOT |
8.8708 EUR |
8.4200 EUR |
9.5580 EUR |
9.3988 EUR |