Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
3.7110 EUR |
17,913.9100 DOT |
3.6550 EUR |
3.5740 EUR |
3.8160 EUR |
3.7700 EUR |
| 2025-07-18 |
3.8230 EUR |
26,653.7100 DOT |
3.6920 EUR |
3.6000 EUR |
3.9640 EUR |
3.6540 EUR |
| 2025-07-17 |
3.6090 EUR |
6,436.4000 DOT |
3.5860 EUR |
3.5160 EUR |
3.6860 EUR |
3.6700 EUR |
| 2025-07-16 |
3.5560 EUR |
31,397.6000 DOT |
3.5400 EUR |
3.4510 EUR |
3.6660 EUR |
3.6000 EUR |
| 2025-07-15 |
3.4010 EUR |
22,470.7800 DOT |
3.3580 EUR |
3.2550 EUR |
3.5280 EUR |
3.4640 EUR |
| 2025-07-14 |
3.4630 EUR |
12,949.4200 DOT |
3.4210 EUR |
3.3560 EUR |
3.5510 EUR |
3.3900 EUR |
| 2025-07-13 |
3.3970 EUR |
1,771.0600 DOT |
3.3180 EUR |
3.3180 EUR |
3.4500 EUR |
3.3830 EUR |
| 2025-07-12 |
3.3850 EUR |
5,182.1900 DOT |
3.3790 EUR |
3.2530 EUR |
3.4440 EUR |
3.2650 EUR |
| 2025-07-11 |
3.4240 EUR |
26,577.8300 DOT |
3.3010 EUR |
3.2750 EUR |
3.5000 EUR |
3.3900 EUR |
| 2025-07-10 |
3.1480 EUR |
8,419.3800 DOT |
3.0870 EUR |
3.0600 EUR |
3.3080 EUR |
3.3080 EUR |
| 2025-07-09 |
3.0270 EUR |
10,572.9700 DOT |
2.9200 EUR |
2.9200 EUR |
3.1200 EUR |
3.1100 EUR |
| 2025-07-08 |
2.9240 EUR |
5,178.3300 DOT |
2.8820 EUR |
2.8400 EUR |
2.9580 EUR |
2.9560 EUR |
| 2025-07-07 |
2.8790 EUR |
2,007.4200 DOT |
2.8790 EUR |
2.8600 EUR |
2.9270 EUR |
2.8600 EUR |
| 2025-07-06 |
2.8680 EUR |
1,813.4600 DOT |
2.8490 EUR |
2.8300 EUR |
2.9850 EUR |
2.9520 EUR |
| 2025-07-05 |
2.8640 EUR |
5,903.4700 DOT |
2.8670 EUR |
2.8330 EUR |
2.9200 EUR |
2.8950 EUR |
| 2025-07-04 |
2.9420 EUR |
4,368.6100 DOT |
3.0060 EUR |
2.8300 EUR |
3.0060 EUR |
2.8790 EUR |
| 2025-07-03 |
3.0640 EUR |
5,751.9100 DOT |
3.0010 EUR |
3.0000 EUR |
3.1030 EUR |
3.0230 EUR |
| 2025-07-02 |
2.9680 EUR |
7,119.2500 DOT |
2.7830 EUR |
2.7830 EUR |
3.0690 EUR |
3.0620 EUR |
| 2025-07-01 |
2.8200 EUR |
1,211.8900 DOT |
2.9680 EUR |
2.7700 EUR |
2.9680 EUR |
2.7700 EUR |
| 2025-06-30 |
2.9300 EUR |
20,520.6900 DOT |
3.0310 EUR |
2.8650 EUR |
3.0820 EUR |
2.9150 EUR |
| 2025-06-29 |
2.8990 EUR |
6,580.3500 DOT |
2.9040 EUR |
2.8900 EUR |
3.0180 EUR |
3.0180 EUR |
| 2025-06-28 |
2.8860 EUR |
7,556.5400 DOT |
2.8690 EUR |
2.8550 EUR |
2.9220 EUR |
2.9220 EUR |
| 2025-06-27 |
2.8340 EUR |
9,334.4300 DOT |
2.8330 EUR |
2.8110 EUR |
2.8850 EUR |
2.8760 EUR |
| 2025-06-26 |
2.8560 EUR |
9,287.1300 DOT |
2.8770 EUR |
2.8090 EUR |
2.8910 EUR |
2.8240 EUR |
| 2025-06-25 |
2.9300 EUR |
22,248.9200 DOT |
2.9600 EUR |
2.8830 EUR |
2.9710 EUR |
2.8970 EUR |
| 2025-06-24 |
2.9690 EUR |
18,544.3200 DOT |
2.9490 EUR |
2.8860 EUR |
3.0520 EUR |
2.9790 EUR |
| 2025-06-23 |
2.7950 EUR |
11,715.6500 DOT |
2.7630 EUR |
2.7030 EUR |
2.9530 EUR |
2.9340 EUR |
| 2025-06-22 |
2.7710 EUR |
43,496.9000 DOT |
2.9000 EUR |
2.6400 EUR |
2.9720 EUR |
2.7210 EUR |
| 2025-06-21 |
2.9940 EUR |
21,956.1000 DOT |
2.9930 EUR |
2.8300 EUR |
3.0400 EUR |
2.8750 EUR |
| 2025-06-20 |
3.0160 EUR |
55,036.9100 DOT |
3.0870 EUR |
2.8920 EUR |
3.1070 EUR |
2.9910 EUR |
| 2025-06-19 |
3.1060 EUR |
38,066.1600 DOT |
3.1620 EUR |
3.0640 EUR |
3.2000 EUR |
3.0890 EUR |
| 2025-06-18 |
3.2260 EUR |
19,653.6100 DOT |
3.2530 EUR |
3.1300 EUR |
3.4370 EUR |
3.1920 EUR |
| 2025-06-17 |
3.2670 EUR |
18,406.5100 DOT |
3.3630 EUR |
3.1940 EUR |
3.4920 EUR |
3.2400 EUR |
| 2025-06-16 |
3.3930 EUR |
28,630.7600 DOT |
3.3120 EUR |
3.2940 EUR |
3.5160 EUR |
3.4470 EUR |
| 2025-06-15 |
3.2770 EUR |
9,754.5100 DOT |
3.2750 EUR |
3.2390 EUR |
3.3190 EUR |
3.3110 EUR |
| 2025-06-14 |
3.2860 EUR |
19,497.0200 DOT |
3.3260 EUR |
3.2280 EUR |
3.3600 EUR |
3.2860 EUR |
| 2025-06-13 |
3.3050 EUR |
31,257.1400 DOT |
3.3750 EUR |
3.2000 EUR |
3.3970 EUR |
3.3270 EUR |
| 2025-06-12 |
3.5390 EUR |
18,288.9600 DOT |
3.6340 EUR |
3.3820 EUR |
3.6450 EUR |
3.3850 EUR |
| 2025-06-11 |
3.7260 EUR |
19,274.3900 DOT |
3.7230 EUR |
3.6150 EUR |
3.7930 EUR |
3.6200 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 |