Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |