Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-18 |
0.0251 EUR |
672,523.5605 DNT |
0.0255 EUR |
0.0248 EUR |
0.0258 EUR |
0.0248 EUR |
| 2024-01-17 |
0.0256 EUR |
310,125.2783 DNT |
0.0257 EUR |
0.0252 EUR |
0.0259 EUR |
0.0259 EUR |
| 2024-01-16 |
0.0254 EUR |
308,120.2501 DNT |
0.0252 EUR |
0.0250 EUR |
0.0257 EUR |
0.0255 EUR |
| 2024-01-15 |
0.0254 EUR |
1,297,952.1331 DNT |
0.0252 EUR |
0.0250 EUR |
0.0259 EUR |
0.0253 EUR |
| 2024-01-14 |
0.0267 EUR |
4,888,321.1309 DNT |
0.0268 EUR |
0.0250 EUR |
0.0285 EUR |
0.0255 EUR |
| 2024-01-13 |
0.0264 EUR |
3,081,255.1356 DNT |
0.0252 EUR |
0.0251 EUR |
0.0275 EUR |
0.0265 EUR |
| 2024-01-12 |
0.0259 EUR |
1,077,535.1609 DNT |
0.0264 EUR |
0.0251 EUR |
0.0265 EUR |
0.0252 EUR |
| 2024-01-11 |
0.0266 EUR |
1,372,088.2481 DNT |
0.0265 EUR |
0.0260 EUR |
0.0273 EUR |
0.0262 EUR |
| 2024-01-10 |
0.0257 EUR |
2,131,555.6905 DNT |
0.0260 EUR |
0.0247 EUR |
0.0265 EUR |
0.0263 EUR |
| 2024-01-09 |
0.0261 EUR |
1,119,753.1915 DNT |
0.0263 EUR |
0.0256 EUR |
0.0265 EUR |
0.0261 EUR |
| 2024-01-08 |
0.0255 EUR |
733,746.9873 DNT |
0.0260 EUR |
0.0246 EUR |
0.0262 EUR |
0.0262 EUR |
| 2024-01-07 |
0.0261 EUR |
294,703.2869 DNT |
0.0263 EUR |
0.0257 EUR |
0.0269 EUR |
0.0261 EUR |
| 2024-01-06 |
0.0265 EUR |
731,189.4137 DNT |
0.0272 EUR |
0.0262 EUR |
0.0273 EUR |
0.0265 EUR |
| 2024-01-05 |
0.0272 EUR |
987,615.9692 DNT |
0.0273 EUR |
0.0266 EUR |
0.0276 EUR |
0.0268 EUR |
| 2024-01-04 |
0.0273 EUR |
741,394.9616 DNT |
0.0273 EUR |
0.0268 EUR |
0.0280 EUR |
0.0278 EUR |
| 2024-01-03 |
0.0276 EUR |
1,741,683.8317 DNT |
0.0285 EUR |
0.0267 EUR |
0.0287 EUR |
0.0270 EUR |
| 2024-01-02 |
0.0284 EUR |
619,194.5793 DNT |
0.0280 EUR |
0.0279 EUR |
0.0287 EUR |
0.0285 EUR |
| 2024-01-01 |
0.0275 EUR |
745,522.8137 DNT |
0.0277 EUR |
0.0266 EUR |
0.0283 EUR |
0.0283 EUR |
| 2023-12-31 |
0.0280 EUR |
1,191,751.1534 DNT |
0.0284 EUR |
0.0273 EUR |
0.0290 EUR |
0.0273 EUR |
| 2023-12-30 |
0.0288 EUR |
3,959,906.2447 DNT |
0.0284 EUR |
0.0280 EUR |
0.0297 EUR |
0.0284 EUR |
| 2023-12-29 |
0.0303 EUR |
20,280,889.6423 DNT |
0.0280 EUR |
0.0276 EUR |
0.0350 EUR |
0.0284 EUR |
| 2023-12-28 |
0.0285 EUR |
1,537,369.2466 DNT |
0.0291 EUR |
0.0280 EUR |
0.0295 EUR |
0.0280 EUR |
| 2023-12-27 |
0.0289 EUR |
1,378,705.6595 DNT |
0.0288 EUR |
0.0282 EUR |
0.0295 EUR |
0.0290 EUR |
| 2023-12-26 |
0.0287 EUR |
1,733,593.1648 DNT |
0.0290 EUR |
0.0283 EUR |
0.0294 EUR |
0.0289 EUR |
| 2023-12-25 |
0.0286 EUR |
2,617,335.6666 DNT |
0.0295 EUR |
0.0279 EUR |
0.0299 EUR |
0.0290 EUR |
| 2023-12-24 |
0.0290 EUR |
5,211,646.6523 DNT |
0.0292 EUR |
0.0281 EUR |
0.0298 EUR |
0.0290 EUR |
| 2023-12-23 |
0.0307 EUR |
43,899,520.1475 DNT |
0.0282 EUR |
0.0282 EUR |
0.0346 EUR |
0.0284 EUR |
| 2023-12-22 |
0.0290 EUR |
4,800,720.8273 DNT |
0.0278 EUR |
0.0271 EUR |
0.0305 EUR |
0.0283 EUR |
| 2023-12-21 |
0.0277 EUR |
694,110.1284 DNT |
0.0273 EUR |
0.0273 EUR |
0.0280 EUR |
0.0276 EUR |
| 2023-12-20 |
0.0274 EUR |
746,911.7304 DNT |
0.0273 EUR |
0.0267 EUR |
0.0280 EUR |
0.0274 EUR |
| 2023-12-19 |
0.0272 EUR |
1,403,701.9171 DNT |
0.0273 EUR |
0.0264 EUR |
0.0278 EUR |
0.0270 EUR |
| 2023-12-18 |
0.0268 EUR |
2,343,277.9186 DNT |
0.0280 EUR |
0.0260 EUR |
0.0280 EUR |
0.0273 EUR |
| 2023-12-17 |
0.0280 EUR |
2,071,582.9940 DNT |
0.0287 EUR |
0.0275 EUR |
0.0289 EUR |
0.0280 EUR |
| 2023-12-16 |
0.0289 EUR |
16,964,503.5253 DNT |
0.0281 EUR |
0.0272 EUR |
0.0313 EUR |
0.0284 EUR |
| 2023-12-15 |
0.0285 EUR |
19,854,352.0489 DNT |
0.0269 EUR |
0.0260 EUR |
0.0299 EUR |
0.0281 EUR |
| 2023-12-14 |
0.0265 EUR |
1,549,277.2117 DNT |
0.0265 EUR |
0.0260 EUR |
0.0269 EUR |
0.0266 EUR |
| 2023-12-13 |
0.0261 EUR |
2,403,076.2436 DNT |
0.0265 EUR |
0.0257 EUR |
0.0268 EUR |
0.0265 EUR |
| 2023-12-12 |
0.0273 EUR |
8,359,505.5056 DNT |
0.0271 EUR |
0.0260 EUR |
0.0289 EUR |
0.0265 EUR |
| 2023-12-11 |
0.0288 EUR |
10,863,368.7506 DNT |
0.0291 EUR |
0.0268 EUR |
0.0310 EUR |
0.0269 EUR |
| 2023-12-10 |
0.0291 EUR |
38,141,032.9997 DNT |
0.0273 EUR |
0.0269 EUR |
0.0315 EUR |
0.0293 EUR |
| 2023-12-09 |
0.0272 EUR |
4,756,321.4469 DNT |
0.0264 EUR |
0.0264 EUR |
0.0280 EUR |
0.0276 EUR |
| 2023-12-08 |
0.0268 EUR |
10,930,212.2132 DNT |
0.0263 EUR |
0.0257 EUR |
0.0280 EUR |
0.0268 EUR |
| 2023-12-07 |
0.0279 EUR |
32,648,396.5968 DNT |
0.0256 EUR |
0.0251 EUR |
0.0320 EUR |
0.0267 EUR |
| 2023-12-06 |
0.0274 EUR |
10,539,815.1979 DNT |
0.0257 EUR |
0.0245 EUR |
0.0305 EUR |
0.0266 EUR |
| 2023-12-05 |
0.0248 EUR |
4,914,307.9068 DNT |
0.0252 EUR |
0.0241 EUR |
0.0261 EUR |
0.0257 EUR |
| 2023-12-04 |
0.0254 EUR |
13,311,659.0058 DNT |
0.0264 EUR |
0.0242 EUR |
0.0270 EUR |
0.0255 EUR |
| 2023-12-03 |
0.0272 EUR |
38,525,927.0296 DNT |
0.0236 EUR |
0.0233 EUR |
0.0300 EUR |
0.0272 EUR |
| 2023-12-02 |
0.0239 EUR |
3,043,738.3609 DNT |
0.0241 EUR |
0.0231 EUR |
0.0251 EUR |
0.0236 EUR |
| 2023-12-01 |
0.0238 EUR |
4,225,731.4991 DNT |
0.0232 EUR |
0.0230 EUR |
0.0245 EUR |
0.0240 EUR |
| 2023-11-30 |
0.0228 EUR |
1,184,150.7361 DNT |
0.0228 EUR |
0.0226 EUR |
0.0232 EUR |
0.0230 EUR |