Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.0353 EUR |
2,862,316.6238 DNT |
0.0340 EUR |
0.0328 EUR |
0.0377 EUR |
0.0342 EUR |
| 2022-06-19 |
0.0334 EUR |
921,476.6791 DNT |
0.0310 EUR |
0.0304 EUR |
0.0341 EUR |
0.0341 EUR |
| 2022-06-18 |
0.0327 EUR |
733,956.2597 DNT |
0.0339 EUR |
0.0293 EUR |
0.0350 EUR |
0.0327 EUR |
| 2022-06-17 |
0.0338 EUR |
581,683.1193 DNT |
0.0329 EUR |
0.0328 EUR |
0.0343 EUR |
0.0336 EUR |
| 2022-06-16 |
0.0346 EUR |
797,153.9398 DNT |
0.0361 EUR |
0.0320 EUR |
0.0367 EUR |
0.0320 EUR |
| 2022-06-15 |
0.0342 EUR |
646,570.1557 DNT |
0.0353 EUR |
0.0313 EUR |
0.0365 EUR |
0.0360 EUR |
| 2022-06-14 |
0.0348 EUR |
1,259,193.1899 DNT |
0.0330 EUR |
0.0324 EUR |
0.0364 EUR |
0.0347 EUR |
| 2022-06-13 |
0.0359 EUR |
995,466.1603 DNT |
0.0401 EUR |
0.0337 EUR |
0.0401 EUR |
0.0337 EUR |
| 2022-06-12 |
0.0418 EUR |
508,084.2479 DNT |
0.0439 EUR |
0.0401 EUR |
0.0439 EUR |
0.0412 EUR |
| 2022-06-11 |
0.0461 EUR |
232,428.2617 DNT |
0.0473 EUR |
0.0441 EUR |
0.0481 EUR |
0.0446 EUR |
| 2022-06-10 |
0.0485 EUR |
702,000.6897 DNT |
0.0506 EUR |
0.0460 EUR |
0.0506 EUR |
0.0479 EUR |
| 2022-06-09 |
0.0514 EUR |
586,394.0743 DNT |
0.0490 EUR |
0.0485 EUR |
0.0527 EUR |
0.0510 EUR |
| 2022-06-08 |
0.0508 EUR |
543,588.7278 DNT |
0.0509 EUR |
0.0489 EUR |
0.0525 EUR |
0.0493 EUR |
| 2022-06-07 |
0.0508 EUR |
726,669.6850 DNT |
0.0500 EUR |
0.0480 EUR |
0.0533 EUR |
0.0508 EUR |
| 2022-06-06 |
0.0508 EUR |
323,150.0182 DNT |
0.0500 EUR |
0.0490 EUR |
0.0524 EUR |
0.0498 EUR |
| 2022-06-05 |
0.0490 EUR |
452,927.4157 DNT |
0.0496 EUR |
0.0481 EUR |
0.0501 EUR |
0.0500 EUR |
| 2022-06-04 |
0.0504 EUR |
1,046,477.4303 DNT |
0.0499 EUR |
0.0491 EUR |
0.0519 EUR |
0.0500 EUR |
| 2022-06-03 |
0.0540 EUR |
7,250,987.0538 DNT |
0.0510 EUR |
0.0492 EUR |
0.0605 EUR |
0.0503 EUR |
| 2022-06-02 |
0.0502 EUR |
1,182,378.6924 DNT |
0.0486 EUR |
0.0476 EUR |
0.0515 EUR |
0.0506 EUR |
| 2022-06-01 |
0.0529 EUR |
2,936,880.0443 DNT |
0.0520 EUR |
0.0486 EUR |
0.0572 EUR |
0.0486 EUR |
| 2022-05-31 |
0.0518 EUR |
3,339,208.9366 DNT |
0.0506 EUR |
0.0484 EUR |
0.0573 EUR |
0.0521 EUR |
| 2022-05-30 |
0.0498 EUR |
2,802,206.7520 DNT |
0.0453 EUR |
0.0451 EUR |
0.0520 EUR |
0.0503 EUR |
| 2022-05-29 |
0.0447 EUR |
2,416,859.7626 DNT |
0.0447 EUR |
0.0438 EUR |
0.0458 EUR |
0.0453 EUR |
| 2022-05-28 |
0.0443 EUR |
485,500.6028 DNT |
0.0437 EUR |
0.0437 EUR |
0.0453 EUR |
0.0442 EUR |
| 2022-05-27 |
0.0448 EUR |
1,448,117.2676 DNT |
0.0451 EUR |
0.0430 EUR |
0.0468 EUR |
0.0443 EUR |
| 2022-05-26 |
0.0461 EUR |
1,106,523.1645 DNT |
0.0494 EUR |
0.0435 EUR |
0.0497 EUR |
0.0454 EUR |
| 2022-05-25 |
0.0502 EUR |
1,526,348.7901 DNT |
0.0502 EUR |
0.0490 EUR |
0.0519 EUR |
0.0500 EUR |
| 2022-05-24 |
0.0496 EUR |
1,718,311.4513 DNT |
0.0506 EUR |
0.0465 EUR |
0.0513 EUR |
0.0504 EUR |
| 2022-05-23 |
0.0525 EUR |
2,042,926.5425 DNT |
0.0521 EUR |
0.0504 EUR |
0.0538 EUR |
0.0507 EUR |
| 2022-05-22 |
0.0526 EUR |
1,207,894.8416 DNT |
0.0530 EUR |
0.0512 EUR |
0.0543 EUR |
0.0524 EUR |
| 2022-05-21 |
0.0521 EUR |
1,057,391.1593 DNT |
0.0510 EUR |
0.0504 EUR |
0.0537 EUR |
0.0519 EUR |
| 2022-05-20 |
0.0528 EUR |
2,029,952.4586 DNT |
0.0551 EUR |
0.0497 EUR |
0.0572 EUR |
0.0512 EUR |
| 2022-05-19 |
0.0563 EUR |
6,077,131.5268 DNT |
0.0511 EUR |
0.0505 EUR |
0.0622 EUR |
0.0549 EUR |
| 2022-05-18 |
0.0536 EUR |
4,834,391.2559 DNT |
0.0540 EUR |
0.0495 EUR |
0.0602 EUR |
0.0511 EUR |
| 2022-05-17 |
0.0526 EUR |
1,437,586.1136 DNT |
0.0516 EUR |
0.0500 EUR |
0.0555 EUR |
0.0535 EUR |
| 2022-05-16 |
0.0546 EUR |
8,596,182.0513 DNT |
0.0533 EUR |
0.0503 EUR |
0.0607 EUR |
0.0517 EUR |
| 2022-05-15 |
0.0566 EUR |
18,288,729.0231 DNT |
0.0453 EUR |
0.0435 EUR |
0.0648 EUR |
0.0537 EUR |
| 2022-05-14 |
0.0433 EUR |
1,749,263.6149 DNT |
0.0442 EUR |
0.0406 EUR |
0.0475 EUR |
0.0445 EUR |
| 2022-05-13 |
0.0442 EUR |
1,600,157.4403 DNT |
0.0365 EUR |
0.0365 EUR |
0.0481 EUR |
0.0465 EUR |
| 2022-05-12 |
0.0360 EUR |
2,096,254.1370 DNT |
0.0397 EUR |
0.0300 EUR |
0.0405 EUR |
0.0350 EUR |
| 2022-05-11 |
0.0462 EUR |
7,548,034.7378 DNT |
0.0595 EUR |
0.0125 EUR |
0.0610 EUR |
0.0398 EUR |
| 2022-05-10 |
0.0657 EUR |
3,227,435.1264 DNT |
0.0618 EUR |
0.0572 EUR |
0.0707 EUR |
0.0582 EUR |
| 2022-05-09 |
0.0691 EUR |
3,597,388.3299 DNT |
0.0784 EUR |
0.0600 EUR |
0.0788 EUR |
0.0657 EUR |
| 2022-05-08 |
0.0796 EUR |
2,009,834.1889 DNT |
0.0820 EUR |
0.0762 EUR |
0.0820 EUR |
0.0781 EUR |
| 2022-05-07 |
0.0835 EUR |
1,507,973.7977 DNT |
0.0845 EUR |
0.0807 EUR |
0.0852 EUR |
0.0829 EUR |
| 2022-05-06 |
0.0863 EUR |
4,139,819.5365 DNT |
0.0863 EUR |
0.0825 EUR |
0.0911 EUR |
0.0853 EUR |
| 2022-05-05 |
0.0906 EUR |
6,815,168.6360 DNT |
0.0916 EUR |
0.0826 EUR |
0.0962 EUR |
0.0847 EUR |
| 2022-05-04 |
0.0899 EUR |
6,543,293.7302 DNT |
0.0897 EUR |
0.0867 EUR |
0.0936 EUR |
0.0911 EUR |
| 2022-05-03 |
0.0925 EUR |
7,364,068.4141 DNT |
0.0954 EUR |
0.0874 EUR |
0.0996 EUR |
0.0893 EUR |
| 2022-05-02 |
0.1002 EUR |
27,017,783.8765 DNT |
0.0917 EUR |
0.0904 EUR |
0.1138 EUR |
0.0951 EUR |