Identifier on Bitstamp: doteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-30 |
5.7720 EUR |
25,017.5500 DOT |
5.5100 EUR |
5.5000 EUR |
5.9960 EUR |
5.9450 EUR |
| 2025-01-29 |
5.5040 EUR |
16,871.2900 DOT |
5.4540 EUR |
5.3390 EUR |
5.6440 EUR |
5.5660 EUR |
| 2025-01-28 |
5.5850 EUR |
16,048.2500 DOT |
5.7010 EUR |
5.3770 EUR |
5.7890 EUR |
5.4410 EUR |
| 2025-01-27 |
5.6100 EUR |
35,774.6200 DOT |
5.8790 EUR |
5.2410 EUR |
6.0380 EUR |
5.6460 EUR |
| 2025-01-26 |
6.0550 EUR |
16,936.9500 DOT |
5.9840 EUR |
5.9000 EUR |
6.1730 EUR |
5.9090 EUR |
| 2025-01-25 |
6.0330 EUR |
14,275.1300 DOT |
6.0230 EUR |
5.9670 EUR |
6.1050 EUR |
6.0730 EUR |
| 2025-01-24 |
6.1330 EUR |
11,140.5600 DOT |
6.0920 EUR |
5.9500 EUR |
6.2250 EUR |
6.0160 EUR |
| 2025-01-23 |
6.0790 EUR |
11,474.9500 DOT |
6.1900 EUR |
5.9740 EUR |
6.2200 EUR |
6.1070 EUR |
| 2025-01-22 |
6.2880 EUR |
22,312.4200 DOT |
6.4020 EUR |
6.1980 EUR |
6.4020 EUR |
6.2610 EUR |
| 2025-01-21 |
6.2490 EUR |
24,016.0600 DOT |
6.1000 EUR |
5.9500 EUR |
6.5630 EUR |
6.4510 EUR |
| 2025-01-20 |
6.2770 EUR |
32,999.4100 DOT |
5.9920 EUR |
5.9000 EUR |
6.7920 EUR |
6.1610 EUR |
| 2025-01-19 |
6.5410 EUR |
30,567.8900 DOT |
6.8440 EUR |
5.9980 EUR |
6.9940 EUR |
5.9980 EUR |
| 2025-01-18 |
6.7820 EUR |
15,126.6400 DOT |
7.3670 EUR |
6.6500 EUR |
7.3670 EUR |
6.7530 EUR |
| 2025-01-17 |
7.1930 EUR |
32,587.2900 DOT |
6.9720 EUR |
6.9240 EUR |
7.3800 EUR |
7.3630 EUR |
| 2025-01-16 |
6.9380 EUR |
18,335.6100 DOT |
6.9550 EUR |
6.6450 EUR |
7.1720 EUR |
6.9050 EUR |
| 2025-01-15 |
6.6500 EUR |
28,252.8400 DOT |
6.4810 EUR |
6.3690 EUR |
6.9280 EUR |
6.9210 EUR |
| 2025-01-14 |
6.3860 EUR |
24,291.8000 DOT |
6.2590 EUR |
6.2310 EUR |
6.4730 EUR |
6.4730 EUR |
| 2025-01-13 |
6.1920 EUR |
50,089.5800 DOT |
6.5850 EUR |
5.9040 EUR |
6.6000 EUR |
6.2880 EUR |
| 2025-01-12 |
6.5400 EUR |
11,455.2200 DOT |
6.5540 EUR |
6.3820 EUR |
6.6230 EUR |
6.4410 EUR |
| 2025-01-11 |
6.5310 EUR |
14,045.2200 DOT |
6.5720 EUR |
6.4390 EUR |
6.6950 EUR |
6.5960 EUR |
| 2025-01-10 |
6.4970 EUR |
34,120.4800 DOT |
6.4120 EUR |
6.3520 EUR |
6.6240 EUR |
6.6010 EUR |
| 2025-01-09 |
6.4520 EUR |
24,425.7200 DOT |
6.5390 EUR |
6.2860 EUR |
6.6550 EUR |
6.3800 EUR |
| 2025-01-08 |
6.6490 EUR |
51,879.1400 DOT |
6.8080 EUR |
6.2900 EUR |
6.8910 EUR |
6.5780 EUR |
| 2025-01-07 |
7.0540 EUR |
38,999.3500 DOT |
7.4560 EUR |
6.8000 EUR |
7.5810 EUR |
6.8420 EUR |
| 2025-01-06 |
7.4380 EUR |
24,036.4900 DOT |
7.4420 EUR |
7.2470 EUR |
7.6870 EUR |
7.4510 EUR |
| 2025-01-05 |
7.3690 EUR |
17,764.0200 DOT |
7.4260 EUR |
7.2500 EUR |
7.4800 EUR |
7.4700 EUR |
| 2025-01-04 |
7.4930 EUR |
19,686.1800 DOT |
7.5230 EUR |
7.3760 EUR |
7.6150 EUR |
7.4720 EUR |
| 2025-01-03 |
7.3980 EUR |
32,326.7800 DOT |
6.9980 EUR |
6.9870 EUR |
7.7660 EUR |
7.5190 EUR |
| 2025-01-02 |
7.0070 EUR |
28,733.3500 DOT |
6.8450 EUR |
6.7720 EUR |
7.1110 EUR |
6.9510 EUR |
| 2025-01-01 |
6.5890 EUR |
11,907.0100 DOT |
6.4320 EUR |
6.3060 EUR |
6.8720 EUR |
6.8530 EUR |
| 2024-12-31 |
6.4940 EUR |
23,163.0400 DOT |
6.3880 EUR |
6.3020 EUR |
6.6570 EUR |
6.3910 EUR |