Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
6.2215 EUR |
387,048.7408 DOT |
6.8257 EUR |
5.8593 EUR |
6.8345 EUR |
6.2330 EUR |
| 2023-12-10 |
6.6667 EUR |
207,745.1030 DOT |
6.6071 EUR |
6.4670 EUR |
6.8119 EUR |
6.7775 EUR |
| 2023-12-09 |
6.8615 EUR |
548,936.7075 DOT |
6.3640 EUR |
6.3523 EUR |
7.1524 EUR |
6.6515 EUR |
| 2023-12-08 |
6.0600 EUR |
306,539.6600 DOT |
5.7887 EUR |
5.7177 EUR |
6.3392 EUR |
6.3300 EUR |
| 2023-12-07 |
5.6689 EUR |
185,337.8612 DOT |
5.5970 EUR |
5.4612 EUR |
5.8250 EUR |
5.8138 EUR |
| 2023-12-06 |
5.5955 EUR |
339,429.3150 DOT |
5.4645 EUR |
5.3288 EUR |
5.7529 EUR |
5.6032 EUR |
| 2023-12-05 |
5.2729 EUR |
286,449.5501 DOT |
5.2000 EUR |
5.0887 EUR |
5.4310 EUR |
5.4199 EUR |
| 2023-12-04 |
5.1589 EUR |
192,366.7341 DOT |
5.0906 EUR |
5.0230 EUR |
5.2656 EUR |
5.1478 EUR |
| 2023-12-03 |
5.0682 EUR |
116,967.1729 DOT |
5.1087 EUR |
4.9870 EUR |
5.1600 EUR |
5.0776 EUR |
| 2023-12-02 |
5.0749 EUR |
74,590.6443 DOT |
5.0261 EUR |
5.0149 EUR |
5.1535 EUR |
5.1221 EUR |
| 2023-12-01 |
5.0119 EUR |
140,779.8733 DOT |
5.0273 EUR |
4.9423 EUR |
5.0674 EUR |
5.0306 EUR |
| 2023-11-30 |
4.9696 EUR |
272,923.1189 DOT |
4.7073 EUR |
4.6728 EUR |
5.1910 EUR |
5.0413 EUR |
| 2023-11-29 |
4.8055 EUR |
102,351.3197 DOT |
4.7994 EUR |
4.7000 EUR |
4.9344 EUR |
4.7073 EUR |
| 2023-11-28 |
4.7614 EUR |
70,651.6265 DOT |
4.7080 EUR |
4.6635 EUR |
4.8400 EUR |
4.7919 EUR |
| 2023-11-27 |
4.7299 EUR |
84,622.2879 DOT |
4.8804 EUR |
4.6040 EUR |
4.9130 EUR |
4.6741 EUR |
| 2023-11-26 |
4.8560 EUR |
69,586.8882 DOT |
4.8801 EUR |
4.7143 EUR |
4.9500 EUR |
4.8643 EUR |
| 2023-11-25 |
4.8603 EUR |
44,956.3421 DOT |
4.7986 EUR |
4.7781 EUR |
4.9313 EUR |
4.8810 EUR |
| 2023-11-24 |
4.7849 EUR |
71,733.6246 DOT |
4.7217 EUR |
4.7081 EUR |
4.8469 EUR |
4.7823 EUR |
| 2023-11-23 |
4.7299 EUR |
49,869.7815 DOT |
4.7463 EUR |
4.6670 EUR |
4.7864 EUR |
4.7144 EUR |
| 2023-11-22 |
4.7053 EUR |
112,366.9000 DOT |
4.4499 EUR |
4.4499 EUR |
4.8608 EUR |
4.7527 EUR |
| 2023-11-21 |
4.6362 EUR |
200,897.6577 DOT |
4.8411 EUR |
4.5000 EUR |
4.8704 EUR |
4.5229 EUR |
| 2023-11-20 |
4.9706 EUR |
119,945.2778 DOT |
4.9897 EUR |
4.8241 EUR |
5.0955 EUR |
4.8681 EUR |
| 2023-11-19 |
4.9037 EUR |
160,612.4764 DOT |
4.8600 EUR |
4.7660 EUR |
5.0335 EUR |
4.9901 EUR |
| 2023-11-18 |
4.7505 EUR |
84,163.9708 DOT |
4.8145 EUR |
4.5920 EUR |
4.8590 EUR |
4.8525 EUR |
| 2023-11-17 |
4.8841 EUR |
212,869.3077 DOT |
4.9314 EUR |
4.6500 EUR |
5.0491 EUR |
4.8191 EUR |
| 2023-11-16 |
5.1188 EUR |
414,957.2052 DOT |
5.1298 EUR |
4.8590 EUR |
5.3499 EUR |
4.9191 EUR |
| 2023-11-15 |
5.0135 EUR |
326,513.0032 DOT |
4.7840 EUR |
4.7799 EUR |
5.2048 EUR |
5.1087 EUR |
| 2023-11-14 |
4.8832 EUR |
255,829.3113 DOT |
5.0000 EUR |
4.5832 EUR |
5.1605 EUR |
4.8164 EUR |
| 2023-11-13 |
5.2176 EUR |
297,569.5648 DOT |
5.3391 EUR |
5.0000 EUR |
5.5146 EUR |
5.0464 EUR |
| 2023-11-12 |
5.3592 EUR |
394,052.4025 DOT |
5.2103 EUR |
5.0250 EUR |
5.5000 EUR |
5.3139 EUR |
| 2023-11-11 |
5.1019 EUR |
373,160.8926 DOT |
4.9705 EUR |
4.7701 EUR |
5.3342 EUR |
5.1845 EUR |
| 2023-11-10 |
4.8214 EUR |
252,688.4996 DOT |
4.7737 EUR |
4.6644 EUR |
4.9800 EUR |
4.9532 EUR |
| 2023-11-09 |
4.6919 EUR |
422,618.3851 DOT |
4.7000 EUR |
4.3679 EUR |
4.9120 EUR |
4.6161 EUR |
| 2023-11-08 |
4.6714 EUR |
186,614.8248 DOT |
4.6072 EUR |
4.5568 EUR |
4.7680 EUR |
4.7493 EUR |
| 2023-11-07 |
4.5921 EUR |
209,767.1777 DOT |
4.6317 EUR |
4.4218 EUR |
4.6807 EUR |
4.6005 EUR |
| 2023-11-06 |
4.5352 EUR |
225,796.9381 DOT |
4.4465 EUR |
4.3707 EUR |
4.6612 EUR |
4.6364 EUR |
| 2023-11-05 |
4.4693 EUR |
203,252.2692 DOT |
4.3708 EUR |
4.3500 EUR |
4.5825 EUR |
4.4331 EUR |
| 2023-11-04 |
4.3542 EUR |
85,799.9691 DOT |
4.2974 EUR |
4.2812 EUR |
4.4582 EUR |
4.3982 EUR |
| 2023-11-03 |
4.2736 EUR |
81,378.8305 DOT |
4.3593 EUR |
4.2053 EUR |
4.3611 EUR |
4.2932 EUR |
| 2023-11-02 |
4.3991 EUR |
242,564.4174 DOT |
4.4781 EUR |
4.2538 EUR |
4.5308 EUR |
4.3639 EUR |
| 2023-11-01 |
4.3566 EUR |
304,325.8861 DOT |
4.2062 EUR |
4.1001 EUR |
4.5413 EUR |
4.4730 EUR |
| 2023-10-31 |
4.2123 EUR |
146,695.5844 DOT |
4.2550 EUR |
4.0400 EUR |
4.3406 EUR |
4.2034 EUR |
| 2023-10-30 |
4.1159 EUR |
123,940.9257 DOT |
4.0887 EUR |
4.0158 EUR |
4.2248 EUR |
4.1832 EUR |
| 2023-10-29 |
4.0279 EUR |
88,681.2430 DOT |
3.9579 EUR |
3.9230 EUR |
4.1232 EUR |
4.1176 EUR |
| 2023-10-28 |
3.9557 EUR |
66,823.5884 DOT |
3.9096 EUR |
3.9096 EUR |
4.0021 EUR |
3.9584 EUR |
| 2023-10-27 |
3.9232 EUR |
79,188.6193 DOT |
4.0070 EUR |
3.8414 EUR |
4.0072 EUR |
3.9129 EUR |
| 2023-10-26 |
4.0861 EUR |
167,423.4650 DOT |
4.0582 EUR |
3.9443 EUR |
4.2222 EUR |
4.0085 EUR |
| 2023-10-25 |
4.0346 EUR |
149,319.8348 DOT |
3.9500 EUR |
3.9160 EUR |
4.1199 EUR |
4.0534 EUR |
| 2023-10-24 |
4.0134 EUR |
234,099.0915 DOT |
4.0889 EUR |
3.8747 EUR |
4.1360 EUR |
3.9594 EUR |
| 2023-10-23 |
3.8829 EUR |
300,002.3508 DOT |
3.7412 EUR |
3.7100 EUR |
4.0718 EUR |
4.0341 EUR |