Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
3.3370 EUR |
21,222.1400 DOT |
3.2430 EUR |
3.2170 EUR |
3.5480 EUR |
3.5320 EUR |
| 2025-04-21 |
3.3660 EUR |
16,356.1200 DOT |
3.3870 EUR |
3.3000 EUR |
3.4430 EUR |
3.3000 EUR |
| 2025-04-20 |
3.4180 EUR |
15,804.9900 DOT |
3.4070 EUR |
3.3280 EUR |
3.4570 EUR |
3.4000 EUR |
| 2025-04-19 |
3.3020 EUR |
7,292.6300 DOT |
3.2060 EUR |
3.2060 EUR |
3.4110 EUR |
3.4110 EUR |
| 2025-04-18 |
3.2500 EUR |
8,987.8900 DOT |
3.2340 EUR |
3.2180 EUR |
3.3610 EUR |
3.2480 EUR |
| 2025-04-17 |
3.2070 EUR |
12,082.9900 DOT |
3.1340 EUR |
3.1340 EUR |
3.2510 EUR |
3.1920 EUR |
| 2025-04-16 |
3.1180 EUR |
14,533.5800 DOT |
3.1220 EUR |
3.0600 EUR |
3.1780 EUR |
3.1630 EUR |
| 2025-04-15 |
3.2060 EUR |
16,581.4900 DOT |
3.2330 EUR |
3.1320 EUR |
3.2840 EUR |
3.1320 EUR |
| 2025-04-14 |
3.2750 EUR |
20,137.7200 DOT |
3.2440 EUR |
3.2000 EUR |
3.3840 EUR |
3.2730 EUR |
| 2025-04-13 |
3.2810 EUR |
27,375.9400 DOT |
3.2700 EUR |
3.1920 EUR |
3.3550 EUR |
3.1990 EUR |
| 2025-04-12 |
3.2190 EUR |
20,305.4400 DOT |
3.1370 EUR |
3.1230 EUR |
3.3080 EUR |
3.2900 EUR |
| 2025-04-11 |
3.1160 EUR |
13,304.8600 DOT |
3.0540 EUR |
3.0470 EUR |
3.1800 EUR |
3.1230 EUR |
| 2025-04-10 |
3.1740 EUR |
27,263.7400 DOT |
3.3000 EUR |
3.0400 EUR |
3.3000 EUR |
3.0840 EUR |
| 2025-04-09 |
3.1530 EUR |
44,394.9100 DOT |
3.0420 EUR |
2.9800 EUR |
3.4280 EUR |
3.3630 EUR |
| 2025-04-08 |
3.2270 EUR |
23,177.3600 DOT |
3.3030 EUR |
3.0690 EUR |
3.3640 EUR |
3.0790 EUR |
| 2025-04-07 |
3.1910 EUR |
41,342.5400 DOT |
3.3300 EUR |
2.9980 EUR |
3.3820 EUR |
3.2890 EUR |
| 2025-04-06 |
3.4360 EUR |
28,159.4700 DOT |
3.5890 EUR |
3.3160 EUR |
3.6780 EUR |
3.3650 EUR |
| 2025-04-05 |
3.6060 EUR |
12,736.1100 DOT |
3.6820 EUR |
3.5590 EUR |
3.7030 EUR |
3.5980 EUR |
| 2025-04-04 |
3.6720 EUR |
40,257.9600 DOT |
3.6750 EUR |
3.5750 EUR |
3.7480 EUR |
3.6790 EUR |
| 2025-04-03 |
3.5960 EUR |
35,428.5200 DOT |
3.6660 EUR |
3.4710 EUR |
3.7250 EUR |
3.6740 EUR |
| 2025-04-02 |
3.7920 EUR |
17,700.9000 DOT |
3.8740 EUR |
3.7000 EUR |
3.8920 EUR |
3.7000 EUR |
| 2025-04-01 |
3.8710 EUR |
20,193.0500 DOT |
3.7390 EUR |
3.7110 EUR |
3.9320 EUR |
3.8680 EUR |
| 2025-03-31 |
3.7200 EUR |
21,447.6300 DOT |
3.7370 EUR |
3.6560 EUR |
3.7830 EUR |
3.7330 EUR |
| 2025-03-30 |
3.7890 EUR |
19,326.9900 DOT |
3.7410 EUR |
3.6970 EUR |
3.8540 EUR |
3.7370 EUR |
| 2025-03-29 |
3.7850 EUR |
19,007.0400 DOT |
3.9720 EUR |
3.7150 EUR |
3.9780 EUR |
3.7150 EUR |
| 2025-03-28 |
4.0110 EUR |
30,876.3000 DOT |
4.2670 EUR |
3.9280 EUR |
4.2810 EUR |
3.9780 EUR |
| 2025-03-27 |
4.2520 EUR |
18,582.7600 DOT |
4.4130 EUR |
4.1730 EUR |
4.4130 EUR |
4.2810 EUR |
| 2025-03-26 |
4.3460 EUR |
20,670.5600 DOT |
4.2800 EUR |
4.2800 EUR |
4.4120 EUR |
4.3480 EUR |
| 2025-03-25 |
4.3060 EUR |
17,511.8200 DOT |
4.3200 EUR |
4.2680 EUR |
4.3640 EUR |
4.2950 EUR |
| 2025-03-24 |
4.3600 EUR |
34,336.8700 DOT |
4.1450 EUR |
4.1430 EUR |
4.4060 EUR |
4.2650 EUR |
| 2025-03-23 |
4.1340 EUR |
11,348.7800 DOT |
4.1230 EUR |
4.0730 EUR |
4.2310 EUR |
4.1450 EUR |
| 2025-03-22 |
4.1510 EUR |
13,226.6800 DOT |
4.1400 EUR |
4.0910 EUR |
4.2000 EUR |
4.1230 EUR |
| 2025-03-21 |
4.1380 EUR |
28,805.2400 DOT |
4.0520 EUR |
4.0320 EUR |
4.2330 EUR |
4.1770 EUR |
| 2025-03-20 |
4.0800 EUR |
14,722.0900 DOT |
4.1650 EUR |
3.9940 EUR |
4.1730 EUR |
4.0480 EUR |
| 2025-03-19 |
4.1520 EUR |
22,982.6400 DOT |
4.0690 EUR |
4.0690 EUR |
4.2020 EUR |
4.1720 EUR |