Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-09 |
0.0532 EUR |
421,643.9618 DNT |
0.0537 EUR |
0.0523 EUR |
0.0544 EUR |
0.0530 EUR |
| 2022-08-08 |
0.0541 EUR |
548,641.8547 DNT |
0.0533 EUR |
0.0530 EUR |
0.0548 EUR |
0.0533 EUR |
| 2022-08-07 |
0.0537 EUR |
149,677.6055 DNT |
0.0534 EUR |
0.0526 EUR |
0.0544 EUR |
0.0544 EUR |
| 2022-08-06 |
0.0543 EUR |
294,439.7955 DNT |
0.0544 EUR |
0.0536 EUR |
0.0549 EUR |
0.0544 EUR |
| 2022-08-05 |
0.0542 EUR |
445,259.5117 DNT |
0.0528 EUR |
0.0527 EUR |
0.0548 EUR |
0.0542 EUR |
| 2022-08-04 |
0.0536 EUR |
1,195,816.9063 DNT |
0.0544 EUR |
0.0512 EUR |
0.0548 EUR |
0.0522 EUR |
| 2022-08-03 |
0.0555 EUR |
3,706,285.8538 DNT |
0.0519 EUR |
0.0518 EUR |
0.0586 EUR |
0.0541 EUR |
| 2022-08-02 |
0.0513 EUR |
813,156.8697 DNT |
0.0523 EUR |
0.0499 EUR |
0.0530 EUR |
0.0521 EUR |
| 2022-08-01 |
0.0526 EUR |
527,020.6648 DNT |
0.0529 EUR |
0.0512 EUR |
0.0545 EUR |
0.0520 EUR |
| 2022-07-31 |
0.0540 EUR |
584,676.8123 DNT |
0.0525 EUR |
0.0524 EUR |
0.0554 EUR |
0.0535 EUR |
| 2022-07-30 |
0.0547 EUR |
2,735,885.0485 DNT |
0.0539 EUR |
0.0523 EUR |
0.0560 EUR |
0.0526 EUR |
| 2022-07-29 |
0.0552 EUR |
3,235,480.9148 DNT |
0.0515 EUR |
0.0508 EUR |
0.0597 EUR |
0.0539 EUR |
| 2022-07-28 |
0.0503 EUR |
1,435,907.1309 DNT |
0.0492 EUR |
0.0487 EUR |
0.0530 EUR |
0.0520 EUR |
| 2022-07-27 |
0.0488 EUR |
1,367,175.0511 DNT |
0.0469 EUR |
0.0469 EUR |
0.0501 EUR |
0.0488 EUR |
| 2022-07-26 |
0.0465 EUR |
578,209.6826 DNT |
0.0472 EUR |
0.0455 EUR |
0.0473 EUR |
0.0464 EUR |
| 2022-07-25 |
0.0476 EUR |
1,410,570.4235 DNT |
0.0488 EUR |
0.0360 EUR |
0.0507 EUR |
0.0482 EUR |
| 2022-07-24 |
0.0499 EUR |
862,913.3574 DNT |
0.0486 EUR |
0.0485 EUR |
0.0512 EUR |
0.0488 EUR |
| 2022-07-23 |
0.0503 EUR |
3,145,282.2721 DNT |
0.0476 EUR |
0.0471 EUR |
0.0534 EUR |
0.0484 EUR |
| 2022-07-22 |
0.0496 EUR |
1,379,542.7240 DNT |
0.0491 EUR |
0.0471 EUR |
0.0512 EUR |
0.0480 EUR |
| 2022-07-21 |
0.0483 EUR |
488,160.6312 DNT |
0.0478 EUR |
0.0469 EUR |
0.0490 EUR |
0.0488 EUR |
| 2022-07-20 |
0.0504 EUR |
642,695.5705 DNT |
0.0503 EUR |
0.0472 EUR |
0.0520 EUR |
0.0486 EUR |
| 2022-07-19 |
0.0494 EUR |
526,051.6485 DNT |
0.0494 EUR |
0.0476 EUR |
0.0516 EUR |
0.0504 EUR |
| 2022-07-18 |
0.0499 EUR |
2,186,645.4720 DNT |
0.0494 EUR |
0.0483 EUR |
0.0512 EUR |
0.0501 EUR |
| 2022-07-17 |
0.0495 EUR |
1,541,832.9877 DNT |
0.0488 EUR |
0.0478 EUR |
0.0512 EUR |
0.0494 EUR |
| 2022-07-16 |
0.0496 EUR |
4,932,321.7239 DNT |
0.0475 EUR |
0.0473 EUR |
0.0542 EUR |
0.0482 EUR |
| 2022-07-15 |
0.0487 EUR |
1,573,422.5283 DNT |
0.0463 EUR |
0.0462 EUR |
0.0517 EUR |
0.0482 EUR |
| 2022-07-14 |
0.0463 EUR |
1,374,704.1807 DNT |
0.0456 EUR |
0.0439 EUR |
0.0479 EUR |
0.0463 EUR |
| 2022-07-13 |
0.0448 EUR |
708,534.5146 DNT |
0.0444 EUR |
0.0424 EUR |
0.0457 EUR |
0.0455 EUR |
| 2022-07-12 |
0.0448 EUR |
347,221.9104 DNT |
0.0450 EUR |
0.0441 EUR |
0.0452 EUR |
0.0441 EUR |
| 2022-07-11 |
0.0459 EUR |
426,136.2281 DNT |
0.0457 EUR |
0.0447 EUR |
0.0470 EUR |
0.0452 EUR |
| 2022-07-10 |
0.0462 EUR |
378,169.5854 DNT |
0.0485 EUR |
0.0450 EUR |
0.0486 EUR |
0.0459 EUR |
| 2022-07-09 |
0.0495 EUR |
534,801.0562 DNT |
0.0483 EUR |
0.0478 EUR |
0.0512 EUR |
0.0488 EUR |
| 2022-07-08 |
0.0504 EUR |
1,039,977.8131 DNT |
0.0490 EUR |
0.0482 EUR |
0.0526 EUR |
0.0487 EUR |
| 2022-07-07 |
0.0492 EUR |
2,153,745.1635 DNT |
0.0469 EUR |
0.0459 EUR |
0.0530 EUR |
0.0489 EUR |
| 2022-07-06 |
0.0460 EUR |
354,197.4815 DNT |
0.0453 EUR |
0.0445 EUR |
0.0476 EUR |
0.0468 EUR |
| 2022-07-05 |
0.0449 EUR |
412,816.1819 DNT |
0.0447 EUR |
0.0439 EUR |
0.0463 EUR |
0.0456 EUR |
| 2022-07-04 |
0.0446 EUR |
827,105.4411 DNT |
0.0435 EUR |
0.0427 EUR |
0.0460 EUR |
0.0448 EUR |
| 2022-07-03 |
0.0436 EUR |
952,647.3948 DNT |
0.0433 EUR |
0.0422 EUR |
0.0453 EUR |
0.0428 EUR |
| 2022-07-02 |
0.0435 EUR |
506,804.4405 DNT |
0.0433 EUR |
0.0423 EUR |
0.0455 EUR |
0.0433 EUR |
| 2022-07-01 |
0.0454 EUR |
2,366,604.9008 DNT |
0.0434 EUR |
0.0424 EUR |
0.0501 EUR |
0.0440 EUR |
| 2022-06-30 |
0.0441 EUR |
3,772,538.4557 DNT |
0.0451 EUR |
0.0418 EUR |
0.0464 EUR |
0.0419 EUR |
| 2022-06-29 |
0.0485 EUR |
26,882,078.3957 DNT |
0.0428 EUR |
0.0424 EUR |
0.0537 EUR |
0.0451 EUR |
| 2022-06-28 |
0.0432 EUR |
1,868,553.7749 DNT |
0.0433 EUR |
0.0420 EUR |
0.0444 EUR |
0.0430 EUR |
| 2022-06-27 |
0.0448 EUR |
5,285,167.1679 DNT |
0.0460 EUR |
0.0426 EUR |
0.0490 EUR |
0.0441 EUR |
| 2022-06-26 |
0.0511 EUR |
29,384,410.9147 DNT |
0.0427 EUR |
0.0426 EUR |
0.0573 EUR |
0.0476 EUR |
| 2022-06-25 |
0.0425 EUR |
3,915,589.1799 DNT |
0.0400 EUR |
0.0400 EUR |
0.0450 EUR |
0.0423 EUR |
| 2022-06-24 |
0.0403 EUR |
12,652,905.0848 DNT |
0.0400 EUR |
0.0387 EUR |
0.0426 EUR |
0.0402 EUR |
| 2022-06-23 |
0.0455 EUR |
27,654,862.0006 DNT |
0.0345 EUR |
0.0345 EUR |
0.0562 EUR |
0.0395 EUR |
| 2022-06-22 |
0.0348 EUR |
778,902.0412 DNT |
0.0356 EUR |
0.0335 EUR |
0.0356 EUR |
0.0344 EUR |
| 2022-06-21 |
0.0364 EUR |
383,001.7418 DNT |
0.0349 EUR |
0.0349 EUR |
0.0371 EUR |
0.0357 EUR |