Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |