Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
6.6500 EUR |
10,894.2300 DOT |
6.6080 EUR |
6.5300 EUR |
6.8050 EUR |
6.7670 EUR |
| 2024-05-04 |
6.6610 EUR |
8,165.2400 DOT |
6.7000 EUR |
6.6280 EUR |
6.7610 EUR |
6.6320 EUR |
| 2024-05-03 |
6.6980 EUR |
15,086.1000 DOT |
6.7500 EUR |
6.5300 EUR |
6.8620 EUR |
6.7610 EUR |
| 2024-05-02 |
6.6340 EUR |
24,184.3500 DOT |
6.2670 EUR |
6.2670 EUR |
6.9000 EUR |
6.8170 EUR |
| 2024-05-01 |
6.0270 EUR |
14,444.2700 DOT |
6.0580 EUR |
5.7380 EUR |
6.4200 EUR |
6.3640 EUR |
| 2024-04-30 |
5.8330 EUR |
6,343.6000 DOT |
6.1630 EUR |
5.6820 EUR |
6.1630 EUR |
5.9920 EUR |
| 2024-04-29 |
6.1430 EUR |
4,844.1300 DOT |
6.2500 EUR |
6.0410 EUR |
6.2630 EUR |
6.1900 EUR |
| 2024-04-28 |
6.4330 EUR |
3,485.7400 DOT |
6.3710 EUR |
6.3140 EUR |
6.4840 EUR |
6.3140 EUR |
| 2024-04-27 |
6.2850 EUR |
8,277.1700 DOT |
6.3000 EUR |
6.1770 EUR |
6.3600 EUR |
6.3140 EUR |
| 2024-04-26 |
6.3960 EUR |
5,825.3300 DOT |
6.3740 EUR |
6.3000 EUR |
6.4680 EUR |
6.3000 EUR |
| 2024-04-25 |
6.4350 EUR |
9,449.8000 DOT |
6.4960 EUR |
6.2850 EUR |
6.5210 EUR |
6.3970 EUR |
| 2024-04-24 |
6.7510 EUR |
12,977.2400 DOT |
6.8190 EUR |
6.4970 EUR |
7.0000 EUR |
6.4970 EUR |
| 2024-04-23 |
6.9020 EUR |
5,683.1300 DOT |
7.0340 EUR |
6.7570 EUR |
7.0430 EUR |
6.7670 EUR |
| 2024-04-22 |
6.8650 EUR |
22,510.7500 DOT |
6.7380 EUR |
6.6510 EUR |
7.1100 EUR |
7.0880 EUR |
| 2024-04-21 |
6.7170 EUR |
10,262.0700 DOT |
6.7770 EUR |
6.5940 EUR |
6.8420 EUR |
6.6730 EUR |
| 2024-04-20 |
6.6230 EUR |
10,270.3300 DOT |
6.2880 EUR |
6.2580 EUR |
6.8370 EUR |
6.7680 EUR |
| 2024-04-19 |
6.3160 EUR |
22,694.2900 DOT |
6.2170 EUR |
5.9490 EUR |
6.5060 EUR |
6.2590 EUR |
| 2024-04-18 |
6.2290 EUR |
11,488.0000 DOT |
6.2790 EUR |
6.1000 EUR |
6.3930 EUR |
6.3920 EUR |
| 2024-04-17 |
6.1300 EUR |
7,272.2300 DOT |
6.2800 EUR |
5.9970 EUR |
6.3730 EUR |
6.2240 EUR |
| 2024-04-16 |
6.1990 EUR |
16,101.6400 DOT |
6.2500 EUR |
6.0150 EUR |
6.4310 EUR |
6.3280 EUR |
| 2024-04-15 |
6.3780 EUR |
23,734.8500 DOT |
6.3260 EUR |
6.1540 EUR |
6.7650 EUR |
6.3180 EUR |
| 2024-04-14 |
6.2860 EUR |
175,205.8100 DOT |
6.1060 EUR |
5.9140 EUR |
6.5660 EUR |
6.4920 EUR |
| 2024-04-13 |
6.0610 EUR |
89,509.8600 DOT |
6.8860 EUR |
5.4070 EUR |
6.9140 EUR |
6.2130 EUR |
| 2024-04-12 |
6.8410 EUR |
57,206.1800 DOT |
7.8500 EUR |
6.1910 EUR |
7.9270 EUR |
6.7920 EUR |
| 2024-04-11 |
7.7730 EUR |
15,569.7000 DOT |
7.8060 EUR |
7.6410 EUR |
7.9090 EUR |
7.7860 EUR |
| 2024-04-10 |
7.7860 EUR |
10,457.2400 DOT |
7.9050 EUR |
7.6000 EUR |
7.9980 EUR |
7.8420 EUR |
| 2024-04-09 |
8.1870 EUR |
18,003.9600 DOT |
8.3370 EUR |
7.9820 EUR |
8.3570 EUR |
8.0400 EUR |
| 2024-04-08 |
8.2020 EUR |
17,506.2600 DOT |
8.0190 EUR |
7.9230 EUR |
8.3750 EUR |
8.3160 EUR |
| 2024-04-07 |
7.9560 EUR |
4,226.0900 DOT |
7.9120 EUR |
7.8890 EUR |
8.0710 EUR |
8.0330 EUR |
| 2024-04-06 |
7.7790 EUR |
3,661.4300 DOT |
7.7580 EUR |
7.7290 EUR |
7.8540 EUR |
7.8540 EUR |
| 2024-04-05 |
7.7010 EUR |
16,132.4000 DOT |
7.8350 EUR |
7.4800 EUR |
7.8490 EUR |
7.7550 EUR |
| 2024-04-04 |
7.8340 EUR |
14,443.6000 DOT |
7.8570 EUR |
7.6350 EUR |
8.0300 EUR |
7.8120 EUR |
| 2024-04-03 |
7.9380 EUR |
15,727.0400 DOT |
7.8800 EUR |
7.6800 EUR |
8.1480 EUR |
7.7880 EUR |
| 2024-04-02 |
7.9820 EUR |
23,973.2400 DOT |
8.4180 EUR |
7.8000 EUR |
8.5240 EUR |
8.0350 EUR |
| 2024-04-01 |
8.5260 EUR |
14,987.5000 DOT |
8.9310 EUR |
8.3370 EUR |
8.9550 EUR |
8.5530 EUR |
| 2024-03-31 |
8.8640 EUR |
17,020.9900 DOT |
8.7750 EUR |
8.7560 EUR |
8.9140 EUR |
8.9140 EUR |
| 2024-03-30 |
8.8290 EUR |
15,449.9300 DOT |
8.8860 EUR |
8.7290 EUR |
8.9470 EUR |
8.7460 EUR |
| 2024-03-29 |
8.8810 EUR |
17,717.4400 DOT |
8.7850 EUR |
8.7020 EUR |
9.0750 EUR |
8.8870 EUR |
| 2024-03-28 |
8.8440 EUR |
27,552.4100 DOT |
8.6810 EUR |
8.6000 EUR |
8.9380 EUR |
8.8530 EUR |
| 2024-03-27 |
8.7800 EUR |
29,704.7200 DOT |
8.9400 EUR |
8.6180 EUR |
9.0410 EUR |
8.7670 EUR |
| 2024-03-26 |
9.0560 EUR |
56,483.0600 DOT |
9.1030 EUR |
8.8000 EUR |
9.2630 EUR |
8.9620 EUR |
| 2024-03-25 |
8.9370 EUR |
43,514.3000 DOT |
8.6150 EUR |
8.6150 EUR |
9.0610 EUR |
9.0530 EUR |
| 2024-03-24 |
8.5610 EUR |
11,632.3500 DOT |
8.4210 EUR |
8.3040 EUR |
8.7000 EUR |
8.6910 EUR |
| 2024-03-23 |
8.4360 EUR |
20,451.6300 DOT |
8.2410 EUR |
8.2410 EUR |
8.5240 EUR |
8.3430 EUR |
| 2024-03-22 |
8.3630 EUR |
55,690.5500 DOT |
8.4650 EUR |
8.0930 EUR |
8.6450 EUR |
8.2330 EUR |
| 2024-03-21 |
8.5680 EUR |
43,609.4700 DOT |
8.6740 EUR |
8.3520 EUR |
8.7720 EUR |
8.4160 EUR |
| 2024-03-20 |
8.3580 EUR |
40,690.1800 DOT |
8.0430 EUR |
7.8220 EUR |
8.7410 EUR |
8.6970 EUR |
| 2024-03-19 |
8.4140 EUR |
76,988.5500 DOT |
9.1210 EUR |
7.9680 EUR |
9.1210 EUR |
8.0420 EUR |
| 2024-03-18 |
9.1530 EUR |
57,359.9100 DOT |
9.1920 EUR |
8.8760 EUR |
9.5490 EUR |
9.1770 EUR |
| 2024-03-17 |
8.9630 EUR |
59,388.8100 DOT |
8.9890 EUR |
8.4640 EUR |
9.4100 EUR |
9.2360 EUR |