Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
3.9570 EUR |
15,188.1200 DOT |
4.0000 EUR |
3.8800 EUR |
4.0980 EUR |
4.0900 EUR |
| 2025-03-17 |
4.0280 EUR |
14,477.3500 DOT |
3.9980 EUR |
3.9810 EUR |
4.0960 EUR |
4.0510 EUR |
| 2025-03-16 |
3.9480 EUR |
9,662.8300 DOT |
3.9950 EUR |
3.8550 EUR |
4.0000 EUR |
3.9820 EUR |
| 2025-03-15 |
3.9580 EUR |
20,268.1700 DOT |
3.8560 EUR |
3.8400 EUR |
4.0680 EUR |
4.0000 EUR |
| 2025-03-14 |
3.8010 EUR |
22,864.8400 DOT |
3.6730 EUR |
3.6730 EUR |
3.8830 EUR |
3.8830 EUR |
| 2025-03-13 |
3.6310 EUR |
10,793.7200 DOT |
3.6170 EUR |
3.5390 EUR |
3.7650 EUR |
3.6730 EUR |
| 2025-03-12 |
3.6680 EUR |
46,102.5400 DOT |
3.7100 EUR |
3.5450 EUR |
3.7530 EUR |
3.6430 EUR |
| 2025-03-11 |
3.6170 EUR |
19,079.1700 DOT |
3.5000 EUR |
3.3990 EUR |
3.7660 EUR |
3.7440 EUR |
| 2025-03-10 |
3.6860 EUR |
46,556.4300 DOT |
3.7160 EUR |
3.4900 EUR |
3.9950 EUR |
3.5990 EUR |
| 2025-03-09 |
3.8220 EUR |
39,119.4300 DOT |
3.9520 EUR |
3.6750 EUR |
4.0060 EUR |
3.7100 EUR |
| 2025-03-08 |
4.0340 EUR |
17,564.5400 DOT |
4.0720 EUR |
3.9420 EUR |
4.1020 EUR |
3.9670 EUR |
| 2025-03-07 |
4.1620 EUR |
38,833.5400 DOT |
4.1060 EUR |
3.9280 EUR |
4.3080 EUR |
4.0600 EUR |
| 2025-03-06 |
4.1470 EUR |
29,093.3300 DOT |
4.1780 EUR |
4.0400 EUR |
4.3110 EUR |
4.1240 EUR |
| 2025-03-05 |
4.1130 EUR |
12,171.1200 DOT |
4.0730 EUR |
4.0250 EUR |
4.2050 EUR |
4.1840 EUR |
| 2025-03-04 |
4.0260 EUR |
31,753.8900 DOT |
4.2070 EUR |
3.8420 EUR |
4.3000 EUR |
4.1100 EUR |
| 2025-03-03 |
4.7140 EUR |
30,893.8100 DOT |
5.0130 EUR |
4.2410 EUR |
5.0160 EUR |
4.3000 EUR |
| 2025-03-02 |
4.8260 EUR |
69,689.7100 DOT |
4.5200 EUR |
4.4240 EUR |
4.9900 EUR |
4.9460 EUR |
| 2025-03-01 |
4.4610 EUR |
14,431.9600 DOT |
4.5360 EUR |
4.3790 EUR |
4.6150 EUR |
4.5220 EUR |
| 2025-02-28 |
4.4670 EUR |
32,964.9900 DOT |
4.7320 EUR |
4.2920 EUR |
4.7420 EUR |
4.5470 EUR |
| 2025-02-27 |
4.6690 EUR |
26,490.6600 DOT |
4.5440 EUR |
4.4030 EUR |
4.9320 EUR |
4.8480 EUR |
| 2025-02-26 |
4.5530 EUR |
28,761.2200 DOT |
4.4100 EUR |
4.3790 EUR |
4.6870 EUR |
4.5210 EUR |
| 2025-02-25 |
4.2310 EUR |
54,382.9000 DOT |
4.2210 EUR |
3.9650 EUR |
4.5950 EUR |
4.4600 EUR |
| 2025-02-24 |
4.4610 EUR |
21,325.3300 DOT |
4.7090 EUR |
4.1550 EUR |
4.7090 EUR |
4.2570 EUR |
| 2025-02-23 |
4.7680 EUR |
13,942.8400 DOT |
4.8260 EUR |
4.7000 EUR |
4.9050 EUR |
4.7140 EUR |
| 2025-02-22 |
4.8710 EUR |
17,616.9400 DOT |
4.8940 EUR |
4.8130 EUR |
4.9540 EUR |
4.8410 EUR |
| 2025-02-21 |
4.9440 EUR |
23,737.2000 DOT |
4.8020 EUR |
4.7510 EUR |
5.0900 EUR |
4.8390 EUR |
| 2025-02-20 |
4.7780 EUR |
11,661.1200 DOT |
4.6870 EUR |
4.6870 EUR |
4.8240 EUR |
4.8090 EUR |
| 2025-02-19 |
4.6120 EUR |
12,311.5200 DOT |
4.5530 EUR |
4.5150 EUR |
4.6810 EUR |
4.6790 EUR |
| 2025-02-18 |
4.5080 EUR |
21,731.7100 DOT |
4.6570 EUR |
4.3730 EUR |
4.6850 EUR |
4.5360 EUR |
| 2025-02-17 |
4.6780 EUR |
10,407.7800 DOT |
4.6990 EUR |
4.5800 EUR |
4.7900 EUR |
4.6790 EUR |
| 2025-02-16 |
4.7030 EUR |
12,770.5200 DOT |
4.7900 EUR |
4.6150 EUR |
4.7910 EUR |
4.6520 EUR |
| 2025-02-15 |
4.8400 EUR |
13,542.3000 DOT |
4.9010 EUR |
4.7800 EUR |
4.9580 EUR |
4.8100 EUR |
| 2025-02-14 |
5.0080 EUR |
12,749.8500 DOT |
4.9800 EUR |
4.9000 EUR |
5.1130 EUR |
4.9000 EUR |
| 2025-02-13 |
4.9270 EUR |
34,886.3000 DOT |
5.0390 EUR |
4.8630 EUR |
5.0420 EUR |
4.9000 EUR |
| 2025-02-12 |
4.9760 EUR |
45,418.8300 DOT |
4.6680 EUR |
4.6300 EUR |
5.1260 EUR |
5.0520 EUR |
| 2025-02-11 |
4.8530 EUR |
22,642.2900 DOT |
4.7910 EUR |
4.6000 EUR |
5.0480 EUR |
4.6410 EUR |
| 2025-02-10 |
4.7000 EUR |
27,240.2100 DOT |
4.6250 EUR |
4.4880 EUR |
4.7640 EUR |
4.7050 EUR |
| 2025-02-09 |
4.6030 EUR |
16,480.6800 DOT |
4.6120 EUR |
4.4040 EUR |
4.7750 EUR |
4.5530 EUR |
| 2025-02-08 |
4.4700 EUR |
16,773.5500 DOT |
4.4480 EUR |
4.3810 EUR |
4.5880 EUR |
4.5840 EUR |
| 2025-02-07 |
4.5430 EUR |
34,878.7500 DOT |
4.3330 EUR |
4.3140 EUR |
4.7590 EUR |
4.4190 EUR |
| 2025-02-06 |
4.4390 EUR |
24,396.8800 DOT |
4.5420 EUR |
4.2880 EUR |
4.6540 EUR |
4.3140 EUR |
| 2025-02-05 |
4.5590 EUR |
32,491.9500 DOT |
4.5760 EUR |
4.4600 EUR |
4.6710 EUR |
4.5130 EUR |
| 2025-02-04 |
4.6340 EUR |
34,804.0700 DOT |
4.9950 EUR |
4.4330 EUR |
5.0170 EUR |
4.5520 EUR |
| 2025-02-03 |
4.5230 EUR |
90,558.8100 DOT |
5.0300 EUR |
3.7400 EUR |
5.1010 EUR |
5.0790 EUR |
| 2025-02-02 |
5.2010 EUR |
86,059.6500 DOT |
5.6970 EUR |
4.7700 EUR |
5.8410 EUR |
4.9870 EUR |
| 2025-02-01 |
6.0480 EUR |
14,534.5000 DOT |
6.1140 EUR |
5.6640 EUR |
6.2580 EUR |
5.6780 EUR |
| 2025-01-31 |
6.0580 EUR |
42,153.9100 DOT |
5.8950 EUR |
5.8110 EUR |
6.2370 EUR |
6.2240 EUR |