Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
3.2610 EUR |
14,150.3900 DOT |
3.2770 EUR |
3.2330 EUR |
3.3060 EUR |
3.2510 EUR |
| 2025-09-05 |
3.2490 EUR |
46,904.5800 DOT |
3.2260 EUR |
3.2240 EUR |
3.3570 EUR |
3.2690 EUR |
| 2025-09-04 |
3.2310 EUR |
89,431.6200 DOT |
3.3100 EUR |
3.2160 EUR |
3.3100 EUR |
3.2400 EUR |
| 2025-09-03 |
3.3180 EUR |
24,958.3400 DOT |
3.2850 EUR |
3.2650 EUR |
3.3420 EUR |
3.3300 EUR |
| 2025-09-02 |
3.2320 EUR |
13,914.5900 DOT |
3.1490 EUR |
3.1480 EUR |
3.2700 EUR |
3.2610 EUR |
| 2025-09-01 |
3.2010 EUR |
50,091.5400 DOT |
3.1960 EUR |
3.0910 EUR |
3.3060 EUR |
3.0910 EUR |
| 2025-08-31 |
3.2540 EUR |
18,916.9900 DOT |
3.2910 EUR |
3.1990 EUR |
3.3120 EUR |
3.2000 EUR |
| 2025-08-30 |
3.2360 EUR |
3,978.2600 DOT |
3.1870 EUR |
3.1870 EUR |
3.3050 EUR |
3.2560 EUR |
| 2025-08-29 |
3.2970 EUR |
19,745.4600 DOT |
3.4200 EUR |
3.1860 EUR |
3.4200 EUR |
3.2170 EUR |
| 2025-08-28 |
3.3860 EUR |
34,865.6500 DOT |
3.2750 EUR |
3.2750 EUR |
3.4440 EUR |
3.3920 EUR |
| 2025-08-27 |
3.3520 EUR |
23,199.4200 DOT |
3.3270 EUR |
3.2830 EUR |
3.3900 EUR |
3.3410 EUR |
| 2025-08-26 |
3.3000 EUR |
19,131.2800 DOT |
3.2060 EUR |
3.2060 EUR |
3.3690 EUR |
3.3360 EUR |
| 2025-08-25 |
3.3130 EUR |
15,312.5000 DOT |
3.4510 EUR |
3.1900 EUR |
3.5150 EUR |
3.2100 EUR |
| 2025-08-24 |
3.5230 EUR |
11,228.5500 DOT |
3.5610 EUR |
3.3270 EUR |
3.6400 EUR |
3.5150 EUR |
| 2025-08-23 |
3.5200 EUR |
5,458.4500 DOT |
3.4820 EUR |
3.4160 EUR |
3.6100 EUR |
3.6070 EUR |
| 2025-08-22 |
3.4330 EUR |
23,846.0700 DOT |
3.3120 EUR |
3.1800 EUR |
3.5680 EUR |
3.5510 EUR |
| 2025-08-21 |
3.2760 EUR |
18,785.2900 DOT |
3.3380 EUR |
3.2170 EUR |
3.3460 EUR |
3.3000 EUR |
| 2025-08-20 |
3.2540 EUR |
12,447.0000 DOT |
3.1900 EUR |
3.1900 EUR |
3.3850 EUR |
3.3400 EUR |
| 2025-08-19 |
3.2660 EUR |
9,621.6400 DOT |
3.3500 EUR |
3.1990 EUR |
3.3980 EUR |
3.2060 EUR |
| 2025-08-18 |
3.3440 EUR |
9,803.8800 DOT |
3.4600 EUR |
3.2720 EUR |
3.4720 EUR |
3.4000 EUR |
| 2025-08-17 |
3.4830 EUR |
30,202.0800 DOT |
3.3940 EUR |
3.3940 EUR |
3.5810 EUR |
3.4710 EUR |
| 2025-08-16 |
3.3780 EUR |
10,260.5600 DOT |
3.3460 EUR |
3.3190 EUR |
3.4200 EUR |
3.3910 EUR |
| 2025-08-15 |
3.3800 EUR |
19,837.6900 DOT |
3.4210 EUR |
3.2730 EUR |
3.5190 EUR |
3.3640 EUR |
| 2025-08-14 |
3.5260 EUR |
31,832.5300 DOT |
3.6970 EUR |
3.3900 EUR |
3.7200 EUR |
3.4210 EUR |
| 2025-08-13 |
3.6230 EUR |
31,636.2500 DOT |
3.5690 EUR |
3.4630 EUR |
3.6970 EUR |
3.6970 EUR |
| 2025-08-12 |
3.5280 EUR |
31,125.6800 DOT |
3.3730 EUR |
3.3200 EUR |
3.6180 EUR |
3.5450 EUR |
| 2025-08-11 |
3.4180 EUR |
9,811.9500 DOT |
3.4880 EUR |
3.3000 EUR |
3.5500 EUR |
3.3390 EUR |
| 2025-08-10 |
3.4570 EUR |
16,784.2900 DOT |
3.5490 EUR |
3.3720 EUR |
3.5490 EUR |
3.4760 EUR |
| 2025-08-09 |
3.5010 EUR |
14,828.0500 DOT |
3.4230 EUR |
3.4110 EUR |
3.5810 EUR |
3.5140 EUR |
| 2025-08-08 |
3.3770 EUR |
22,531.3900 DOT |
3.3090 EUR |
3.2790 EUR |
3.4260 EUR |
3.4260 EUR |
| 2025-08-07 |
3.2510 EUR |
8,491.0700 DOT |
3.1380 EUR |
3.1380 EUR |
3.3130 EUR |
3.3130 EUR |
| 2025-08-06 |
3.1310 EUR |
6,987.0600 DOT |
3.1240 EUR |
3.0930 EUR |
3.2180 EUR |
3.1590 EUR |
| 2025-08-05 |
3.1500 EUR |
15,676.5400 DOT |
3.1770 EUR |
3.0700 EUR |
3.2060 EUR |
3.0700 EUR |
| 2025-08-04 |
3.1510 EUR |
10,919.5200 DOT |
3.1160 EUR |
3.1160 EUR |
3.2260 EUR |
3.2260 EUR |
| 2025-08-03 |
3.0770 EUR |
39,222.3200 DOT |
3.0570 EUR |
3.0520 EUR |
3.1300 EUR |
3.1230 EUR |
| 2025-08-02 |
3.0550 EUR |
20,139.1700 DOT |
3.0870 EUR |
2.9650 EUR |
3.1360 EUR |
3.0110 EUR |
| 2025-08-01 |
3.1380 EUR |
24,322.8300 DOT |
3.1900 EUR |
2.9900 EUR |
3.2330 EUR |
3.0630 EUR |
| 2025-07-31 |
3.3700 EUR |
10,991.3400 DOT |
3.3560 EUR |
3.2300 EUR |
3.4490 EUR |
3.2410 EUR |
| 2025-07-30 |
3.3120 EUR |
11,901.5700 DOT |
3.3370 EUR |
3.1900 EUR |
3.3810 EUR |
3.3180 EUR |
| 2025-07-29 |
3.4260 EUR |
14,240.9000 DOT |
3.4110 EUR |
3.3120 EUR |
3.5900 EUR |
3.3760 EUR |
| 2025-07-28 |
3.5610 EUR |
9,648.6500 DOT |
3.6050 EUR |
3.4170 EUR |
3.6700 EUR |
3.4310 EUR |
| 2025-07-27 |
3.5620 EUR |
8,997.0700 DOT |
3.5570 EUR |
3.5200 EUR |
3.6110 EUR |
3.5810 EUR |
| 2025-07-26 |
3.5040 EUR |
15,283.9500 DOT |
3.4800 EUR |
3.4800 EUR |
3.5680 EUR |
3.5220 EUR |
| 2025-07-25 |
3.3870 EUR |
38,553.5800 DOT |
3.3960 EUR |
3.3000 EUR |
3.4870 EUR |
3.4810 EUR |
| 2025-07-24 |
3.4150 EUR |
17,538.4700 DOT |
3.4900 EUR |
3.3210 EUR |
3.5390 EUR |
3.4380 EUR |
| 2025-07-23 |
3.5890 EUR |
20,767.7700 DOT |
3.8650 EUR |
3.4000 EUR |
3.8690 EUR |
3.5060 EUR |
| 2025-07-22 |
3.7670 EUR |
20,693.6700 DOT |
3.8110 EUR |
3.6430 EUR |
3.8730 EUR |
3.8030 EUR |
| 2025-07-21 |
3.8710 EUR |
23,679.5000 DOT |
3.7960 EUR |
3.7900 EUR |
3.9930 EUR |
3.8600 EUR |
| 2025-07-20 |
3.8570 EUR |
14,654.9800 DOT |
3.7850 EUR |
3.7630 EUR |
3.9380 EUR |
3.8670 EUR |
| 2025-07-19 |
3.7110 EUR |
17,913.9100 DOT |
3.6550 EUR |
3.5740 EUR |
3.8160 EUR |
3.7700 EUR |