Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
9.4265 EUR |
298,174.6087 DOT |
9.9196 EUR |
8.9070 EUR |
10.0160 EUR |
8.9986 EUR |
| 2024-03-15 |
9.7360 EUR |
621,820.9442 DOT |
10.6390 EUR |
9.1500 EUR |
10.7610 EUR |
9.8040 EUR |
| 2024-03-14 |
10.4138 EUR |
605,923.9303 DOT |
10.3930 EUR |
9.8100 EUR |
10.8800 EUR |
10.5990 EUR |
| 2024-03-13 |
10.0371 EUR |
378,384.6190 DOT |
9.8328 EUR |
9.7472 EUR |
10.3710 EUR |
10.2130 EUR |
| 2024-03-12 |
9.7282 EUR |
408,649.1025 DOT |
10.0750 EUR |
9.2119 EUR |
10.1840 EUR |
9.8000 EUR |
| 2024-03-11 |
9.8781 EUR |
474,847.5454 DOT |
9.3928 EUR |
9.0000 EUR |
10.2780 EUR |
10.1570 EUR |
| 2024-03-10 |
9.4459 EUR |
191,953.3357 DOT |
9.6049 EUR |
9.2000 EUR |
9.6895 EUR |
9.2151 EUR |
| 2024-03-09 |
9.7809 EUR |
264,272.4951 DOT |
9.7503 EUR |
9.5273 EUR |
10.0290 EUR |
9.6241 EUR |
| 2024-03-08 |
9.5035 EUR |
340,127.6153 DOT |
9.5152 EUR |
9.0909 EUR |
9.7743 EUR |
9.7659 EUR |
| 2024-03-07 |
9.5888 EUR |
305,052.3472 DOT |
9.6739 EUR |
9.2000 EUR |
10.0800 EUR |
9.4927 EUR |
| 2024-03-06 |
9.2033 EUR |
482,765.0468 DOT |
8.6135 EUR |
8.2402 EUR |
9.6989 EUR |
9.5684 EUR |
| 2024-03-05 |
9.0944 EUR |
868,048.1207 DOT |
9.0934 EUR |
7.5799 EUR |
9.9238 EUR |
8.4002 EUR |
| 2024-03-04 |
9.1755 EUR |
480,505.3718 DOT |
9.0264 EUR |
8.7777 EUR |
9.5151 EUR |
9.2280 EUR |
| 2024-03-03 |
8.5863 EUR |
193,946.2121 DOT |
8.7286 EUR |
7.9321 EUR |
9.1285 EUR |
9.0367 EUR |
| 2024-03-02 |
8.3236 EUR |
331,936.0708 DOT |
8.0000 EUR |
7.9220 EUR |
8.6659 EUR |
8.6489 EUR |
| 2024-03-01 |
7.7889 EUR |
190,404.5503 DOT |
7.6362 EUR |
7.6358 EUR |
8.0000 EUR |
7.9974 EUR |
| 2024-02-29 |
7.9215 EUR |
433,502.7015 DOT |
7.6861 EUR |
7.4500 EUR |
8.1933 EUR |
7.4500 EUR |
| 2024-02-28 |
7.7040 EUR |
425,374.2813 DOT |
7.7166 EUR |
7.1011 EUR |
8.0422 EUR |
7.6865 EUR |
| 2024-02-27 |
7.5128 EUR |
255,387.8824 DOT |
7.4552 EUR |
7.3799 EUR |
7.7773 EUR |
7.7158 EUR |
| 2024-02-26 |
7.2837 EUR |
165,645.3199 DOT |
7.3134 EUR |
6.9900 EUR |
7.4520 EUR |
7.4245 EUR |
| 2024-02-25 |
7.1803 EUR |
117,264.3290 DOT |
7.2166 EUR |
7.0855 EUR |
7.3228 EUR |
7.2930 EUR |
| 2024-02-24 |
7.1099 EUR |
251,860.6650 DOT |
6.9861 EUR |
6.8769 EUR |
7.2820 EUR |
7.2081 EUR |
| 2024-02-23 |
6.8427 EUR |
182,719.7814 DOT |
6.9063 EUR |
6.7112 EUR |
7.0650 EUR |
7.0024 EUR |
| 2024-02-22 |
6.9561 EUR |
102,137.8667 DOT |
6.8870 EUR |
6.7250 EUR |
7.1000 EUR |
6.9334 EUR |
| 2024-02-21 |
6.8560 EUR |
177,460.4901 DOT |
7.1581 EUR |
6.7000 EUR |
7.1581 EUR |
6.8559 EUR |
| 2024-02-20 |
7.1597 EUR |
259,142.5558 DOT |
7.4520 EUR |
6.8874 EUR |
7.5354 EUR |
7.1566 EUR |
| 2024-02-19 |
7.2684 EUR |
198,820.1997 DOT |
7.2953 EUR |
7.1095 EUR |
7.4590 EUR |
7.4493 EUR |
| 2024-02-18 |
7.2191 EUR |
123,152.9784 DOT |
7.1562 EUR |
7.1431 EUR |
7.3116 EUR |
7.2858 EUR |
| 2024-02-17 |
6.9885 EUR |
112,232.4343 DOT |
7.1051 EUR |
6.8115 EUR |
7.1512 EUR |
7.1446 EUR |
| 2024-02-16 |
7.1547 EUR |
113,355.1685 DOT |
7.2265 EUR |
7.0100 EUR |
7.3130 EUR |
7.1192 EUR |
| 2024-02-15 |
7.2314 EUR |
217,303.7085 DOT |
7.1445 EUR |
7.0184 EUR |
7.4000 EUR |
7.1895 EUR |
| 2024-02-14 |
7.1056 EUR |
180,939.0904 DOT |
6.8674 EUR |
6.8060 EUR |
7.2142 EUR |
7.1303 EUR |
| 2024-02-13 |
6.8022 EUR |
185,836.9109 DOT |
6.8097 EUR |
6.6500 EUR |
6.9128 EUR |
6.8305 EUR |
| 2024-02-12 |
6.6742 EUR |
122,031.2531 DOT |
6.5525 EUR |
6.4666 EUR |
6.8300 EUR |
6.8000 EUR |
| 2024-02-11 |
6.6484 EUR |
81,870.3919 DOT |
6.6424 EUR |
6.5304 EUR |
6.7555 EUR |
6.5469 EUR |
| 2024-02-10 |
6.6206 EUR |
82,503.2603 DOT |
6.6295 EUR |
6.4633 EUR |
6.7248 EUR |
6.6665 EUR |
| 2024-02-09 |
6.6355 EUR |
210,554.2035 DOT |
6.5072 EUR |
6.4541 EUR |
6.7892 EUR |
6.6443 EUR |
| 2024-02-08 |
6.4910 EUR |
137,301.5457 DOT |
6.4400 EUR |
6.3892 EUR |
6.5922 EUR |
6.5404 EUR |
| 2024-02-07 |
6.3489 EUR |
77,846.7294 DOT |
6.3255 EUR |
6.2000 EUR |
6.4642 EUR |
6.4302 EUR |
| 2024-02-06 |
6.2777 EUR |
46,197.9070 DOT |
6.2545 EUR |
6.1837 EUR |
6.3594 EUR |
6.3369 EUR |
| 2024-02-05 |
6.3621 EUR |
87,472.9141 DOT |
6.1791 EUR |
6.1300 EUR |
6.4793 EUR |
6.2589 EUR |
| 2024-02-04 |
6.2703 EUR |
36,005.1124 DOT |
6.3190 EUR |
6.2070 EUR |
6.3266 EUR |
6.2240 EUR |
| 2024-02-03 |
6.3914 EUR |
45,514.7756 DOT |
6.4356 EUR |
6.3175 EUR |
6.4858 EUR |
6.3341 EUR |
| 2024-02-02 |
6.3853 EUR |
95,487.9951 DOT |
6.2431 EUR |
6.2270 EUR |
6.5231 EUR |
6.4277 EUR |
| 2024-02-01 |
6.1993 EUR |
73,024.8295 DOT |
6.1529 EUR |
6.0500 EUR |
6.2756 EUR |
6.2449 EUR |
| 2024-01-31 |
6.2499 EUR |
107,563.9416 DOT |
6.3139 EUR |
6.0895 EUR |
6.3683 EUR |
6.1520 EUR |
| 2024-01-30 |
6.4788 EUR |
120,822.8155 DOT |
6.4940 EUR |
6.3766 EUR |
6.5397 EUR |
6.4053 EUR |
| 2024-01-29 |
6.4810 EUR |
223,351.2618 DOT |
6.3466 EUR |
6.2116 EUR |
6.7371 EUR |
6.4830 EUR |
| 2024-01-28 |
6.1887 EUR |
74,851.1049 DOT |
6.1449 EUR |
6.0495 EUR |
6.2762 EUR |
6.2320 EUR |
| 2024-01-27 |
6.1305 EUR |
91,791.5685 DOT |
6.1515 EUR |
6.0220 EUR |
6.2228 EUR |
6.1548 EUR |