Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
3.6610 EUR |
36,167.9400 DOT |
3.7230 EUR |
3.5910 EUR |
3.7690 EUR |
3.7360 EUR |
| 2025-06-10 |
3.6290 EUR |
36,274.5100 DOT |
3.6390 EUR |
3.5430 EUR |
3.7690 EUR |
3.7210 EUR |
| 2025-06-09 |
3.5390 EUR |
18,195.4100 DOT |
3.5100 EUR |
3.4780 EUR |
3.6320 EUR |
3.6180 EUR |
| 2025-06-08 |
3.5400 EUR |
24,323.6400 DOT |
3.5370 EUR |
3.5020 EUR |
3.6000 EUR |
3.5310 EUR |
| 2025-06-07 |
3.5390 EUR |
22,323.2100 DOT |
3.3980 EUR |
3.3980 EUR |
3.5570 EUR |
3.5550 EUR |
| 2025-06-06 |
3.4380 EUR |
10,447.6700 DOT |
3.3490 EUR |
3.3490 EUR |
3.6160 EUR |
3.4110 EUR |
| 2025-06-05 |
3.4710 EUR |
22,823.0000 DOT |
3.5250 EUR |
3.2780 EUR |
3.5630 EUR |
3.3580 EUR |
| 2025-06-04 |
3.6950 EUR |
37,191.7600 DOT |
3.6350 EUR |
3.5000 EUR |
4.0700 EUR |
3.5230 EUR |
| 2025-06-03 |
3.6590 EUR |
19,574.8600 DOT |
3.6530 EUR |
3.6150 EUR |
3.8150 EUR |
3.6220 EUR |
| 2025-06-02 |
3.5150 EUR |
24,076.9100 DOT |
3.5690 EUR |
3.4620 EUR |
3.6430 EUR |
3.6210 EUR |
| 2025-06-01 |
3.5680 EUR |
24,316.5300 DOT |
3.5900 EUR |
3.5140 EUR |
3.6080 EUR |
3.5970 EUR |
| 2025-05-31 |
3.5530 EUR |
47,726.8300 DOT |
3.5750 EUR |
3.4450 EUR |
3.7160 EUR |
3.6110 EUR |
| 2025-05-30 |
3.6990 EUR |
85,834.9300 DOT |
3.8120 EUR |
3.5750 EUR |
3.8800 EUR |
3.5960 EUR |
| 2025-05-29 |
4.0030 EUR |
19,077.6100 DOT |
4.1100 EUR |
3.8350 EUR |
4.1630 EUR |
3.8350 EUR |
| 2025-05-28 |
4.0120 EUR |
20,576.4800 DOT |
3.9960 EUR |
3.9200 EUR |
4.1250 EUR |
3.9840 EUR |
| 2025-05-27 |
4.0300 EUR |
35,643.4800 DOT |
3.9150 EUR |
3.8430 EUR |
4.1680 EUR |
4.0040 EUR |
| 2025-05-26 |
3.9480 EUR |
22,383.6500 DOT |
3.9700 EUR |
3.8940 EUR |
4.0790 EUR |
3.9060 EUR |
| 2025-05-25 |
3.9200 EUR |
18,942.4200 DOT |
4.0090 EUR |
3.8100 EUR |
4.1530 EUR |
3.9520 EUR |
| 2025-05-24 |
4.0440 EUR |
14,478.6700 DOT |
4.0390 EUR |
4.0000 EUR |
4.2030 EUR |
4.0000 EUR |
| 2025-05-23 |
4.2450 EUR |
18,340.3100 DOT |
4.4030 EUR |
4.0000 EUR |
4.5100 EUR |
4.0010 EUR |
| 2025-05-22 |
4.3280 EUR |
13,042.7400 DOT |
4.1900 EUR |
4.1610 EUR |
4.4050 EUR |
4.3420 EUR |
| 2025-05-21 |
4.1610 EUR |
6,731.8600 DOT |
4.1460 EUR |
4.0830 EUR |
4.2890 EUR |
4.2250 EUR |
| 2025-05-20 |
4.0870 EUR |
10,965.8100 DOT |
4.1530 EUR |
4.0220 EUR |
4.2350 EUR |
4.1210 EUR |
| 2025-05-19 |
4.0430 EUR |
8,034.4700 DOT |
4.2720 EUR |
3.9560 EUR |
4.2960 EUR |
4.0950 EUR |
| 2025-05-18 |
4.2330 EUR |
6,726.4200 DOT |
4.1430 EUR |
4.0070 EUR |
4.3880 EUR |
4.2240 EUR |
| 2025-05-17 |
4.1750 EUR |
11,814.8000 DOT |
4.2180 EUR |
4.0900 EUR |
4.3300 EUR |
4.1160 EUR |
| 2025-05-16 |
4.3420 EUR |
17,835.6300 DOT |
4.2780 EUR |
4.2550 EUR |
4.5210 EUR |
4.2580 EUR |
| 2025-05-15 |
4.3110 EUR |
20,018.3900 DOT |
4.4870 EUR |
4.2020 EUR |
4.4870 EUR |
4.2930 EUR |
| 2025-05-14 |
4.5600 EUR |
13,973.7200 DOT |
4.6560 EUR |
4.4060 EUR |
4.7210 EUR |
4.4510 EUR |
| 2025-05-13 |
4.4560 EUR |
25,197.0400 DOT |
4.5290 EUR |
4.3460 EUR |
4.7140 EUR |
4.6500 EUR |
| 2025-05-12 |
4.6670 EUR |
33,192.4400 DOT |
4.5340 EUR |
4.4160 EUR |
4.8260 EUR |
4.5790 EUR |
| 2025-05-11 |
4.5170 EUR |
28,391.2300 DOT |
4.7120 EUR |
4.4300 EUR |
4.7400 EUR |
4.5070 EUR |
| 2025-05-10 |
4.4790 EUR |
46,079.7000 DOT |
4.3000 EUR |
4.2190 EUR |
4.6660 EUR |
4.6660 EUR |
| 2025-05-09 |
4.1320 EUR |
32,208.9400 DOT |
3.9570 EUR |
3.9210 EUR |
4.3110 EUR |
4.2590 EUR |
| 2025-05-08 |
3.7790 EUR |
26,633.0000 DOT |
3.5180 EUR |
3.5060 EUR |
3.9870 EUR |
3.9210 EUR |
| 2025-05-07 |
3.4900 EUR |
8,799.5000 DOT |
3.4960 EUR |
3.4240 EUR |
3.5600 EUR |
3.5140 EUR |
| 2025-05-06 |
3.4440 EUR |
21,734.6400 DOT |
3.4610 EUR |
3.3790 EUR |
3.4810 EUR |
3.4760 EUR |
| 2025-05-05 |
3.4710 EUR |
15,134.3800 DOT |
3.4660 EUR |
3.4350 EUR |
3.5320 EUR |
3.4800 EUR |
| 2025-05-04 |
3.5230 EUR |
15,768.7600 DOT |
3.5520 EUR |
3.4600 EUR |
3.5890 EUR |
3.5190 EUR |
| 2025-05-03 |
3.6130 EUR |
8,817.4200 DOT |
3.6700 EUR |
3.5610 EUR |
3.6930 EUR |
3.5760 EUR |
| 2025-05-02 |
3.7160 EUR |
12,254.4600 DOT |
3.7340 EUR |
3.6620 EUR |
3.8010 EUR |
3.6800 EUR |
| 2025-05-01 |
3.6880 EUR |
10,287.4000 DOT |
3.5920 EUR |
3.5920 EUR |
3.7480 EUR |
3.7040 EUR |
| 2025-04-30 |
3.6050 EUR |
22,711.9200 DOT |
3.6440 EUR |
3.5750 EUR |
3.6700 EUR |
3.6180 EUR |
| 2025-04-29 |
3.7080 EUR |
21,671.8200 DOT |
3.8430 EUR |
3.6290 EUR |
3.8430 EUR |
3.6290 EUR |
| 2025-04-28 |
3.6880 EUR |
16,027.8600 DOT |
3.5870 EUR |
3.5500 EUR |
3.9320 EUR |
3.7210 EUR |
| 2025-04-27 |
3.6270 EUR |
14,519.7500 DOT |
3.7790 EUR |
3.5690 EUR |
3.7790 EUR |
3.6130 EUR |
| 2025-04-26 |
3.7780 EUR |
15,412.6500 DOT |
3.7690 EUR |
3.6380 EUR |
3.9360 EUR |
3.7700 EUR |
| 2025-04-25 |
3.7720 EUR |
21,221.6700 DOT |
3.7580 EUR |
3.5850 EUR |
3.8480 EUR |
3.7540 EUR |
| 2025-04-24 |
3.5670 EUR |
29,225.4900 DOT |
3.6000 EUR |
3.4590 EUR |
3.7650 EUR |
3.7650 EUR |
| 2025-04-23 |
3.6050 EUR |
55,752.5100 DOT |
3.5490 EUR |
3.5250 EUR |
3.6650 EUR |
3.6260 EUR |