Identifier on Bitvavo: DNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-17 |
0.0336 EUR |
874,144.8861 DNT |
0.0331 EUR |
0.0319 EUR |
0.0355 EUR |
0.0327 EUR |
| 2025-02-16 |
0.0339 EUR |
439,830.2052 DNT |
0.0338 EUR |
0.0328 EUR |
0.0352 EUR |
0.0328 EUR |
| 2025-02-15 |
0.0345 EUR |
2,105,343.0957 DNT |
0.0336 EUR |
0.0333 EUR |
0.0358 EUR |
0.0337 EUR |
| 2025-02-14 |
0.0329 EUR |
697,871.5948 DNT |
0.0322 EUR |
0.0321 EUR |
0.0339 EUR |
0.0336 EUR |
| 2025-02-13 |
0.0334 EUR |
554,631.2865 DNT |
0.0343 EUR |
0.0317 EUR |
0.0343 EUR |
0.0320 EUR |
| 2025-02-12 |
0.0328 EUR |
617,257.6962 DNT |
0.0330 EUR |
0.0319 EUR |
0.0331 EUR |
0.0331 EUR |
| 2025-02-11 |
0.0346 EUR |
1,524,280.4895 DNT |
0.0340 EUR |
0.0328 EUR |
0.0361 EUR |
0.0334 EUR |
| 2025-02-10 |
0.0351 EUR |
3,174,449.8690 DNT |
0.0339 EUR |
0.0334 EUR |
0.0376 EUR |
0.0345 EUR |
| 2025-02-09 |
0.0345 EUR |
1,688,692.3689 DNT |
0.0343 EUR |
0.0333 EUR |
0.0359 EUR |
0.0333 EUR |
| 2025-02-08 |
0.0350 EUR |
1,111,008.0731 DNT |
0.0346 EUR |
0.0340 EUR |
0.0365 EUR |
0.0349 EUR |
| 2025-02-07 |
0.0355 EUR |
2,041,657.0973 DNT |
0.0343 EUR |
0.0340 EUR |
0.0367 EUR |
0.0342 EUR |
| 2025-02-06 |
0.0355 EUR |
2,970,188.2339 DNT |
0.0348 EUR |
0.0338 EUR |
0.0376 EUR |
0.0338 EUR |
| 2025-02-05 |
0.0364 EUR |
2,358,050.9267 DNT |
0.0365 EUR |
0.0343 EUR |
0.0382 EUR |
0.0351 EUR |
| 2025-02-04 |
0.0369 EUR |
3,693,819.4935 DNT |
0.0374 EUR |
0.0338 EUR |
0.0400 EUR |
0.0348 EUR |
| 2025-02-03 |
0.0343 EUR |
2,690,546.6271 DNT |
0.0353 EUR |
0.0313 EUR |
0.0375 EUR |
0.0375 EUR |
| 2025-02-02 |
0.0383 EUR |
4,815,837.9973 DNT |
0.0402 EUR |
0.0354 EUR |
0.0412 EUR |
0.0355 EUR |
| 2025-02-01 |
0.0411 EUR |
10,937,840.8699 DNT |
0.0400 EUR |
0.0387 EUR |
0.0429 EUR |
0.0387 EUR |
| 2025-01-31 |
0.0399 EUR |
2,663,001.6468 DNT |
0.0400 EUR |
0.0390 EUR |
0.0415 EUR |
0.0394 EUR |
| 2025-01-30 |
0.0398 EUR |
1,998,206.1872 DNT |
0.0394 EUR |
0.0387 EUR |
0.0410 EUR |
0.0400 EUR |
| 2025-01-29 |
0.0390 EUR |
3,751,222.3529 DNT |
0.0408 EUR |
0.0371 EUR |
0.0413 EUR |
0.0396 EUR |
| 2025-01-28 |
0.0406 EUR |
5,158,414.1546 DNT |
0.0403 EUR |
0.0390 EUR |
0.0424 EUR |
0.0401 EUR |
| 2025-01-27 |
0.0408 EUR |
7,874,971.9001 DNT |
0.0430 EUR |
0.0381 EUR |
0.0450 EUR |
0.0406 EUR |
| 2025-01-26 |
0.0478 EUR |
27,441,183.1264 DNT |
0.0518 EUR |
0.0415 EUR |
0.0567 EUR |
0.0436 EUR |
| 2025-01-25 |
0.0463 EUR |
40,325,226.1297 DNT |
0.0392 EUR |
0.0389 EUR |
0.0515 EUR |
0.0478 EUR |
| 2025-01-24 |
0.0386 EUR |
3,166,222.6542 DNT |
0.0385 EUR |
0.0374 EUR |
0.0415 EUR |
0.0393 EUR |
| 2025-01-23 |
0.0404 EUR |
3,055,952.3053 DNT |
0.0406 EUR |
0.0380 EUR |
0.0433 EUR |
0.0389 EUR |
| 2025-01-22 |
0.0395 EUR |
2,077,782.3752 DNT |
0.0387 EUR |
0.0380 EUR |
0.0418 EUR |
0.0411 EUR |
| 2025-01-21 |
0.0395 EUR |
3,086,863.3150 DNT |
0.0385 EUR |
0.0370 EUR |
0.0423 EUR |
0.0396 EUR |
| 2025-01-20 |
0.0398 EUR |
3,647,676.6420 DNT |
0.0404 EUR |
0.0378 EUR |
0.0413 EUR |
0.0392 EUR |
| 2025-01-19 |
0.0421 EUR |
2,743,008.5658 DNT |
0.0438 EUR |
0.0408 EUR |
0.0449 EUR |
0.0420 EUR |
| 2025-01-18 |
0.0461 EUR |
2,011,174.7340 DNT |
0.0473 EUR |
0.0433 EUR |
0.0473 EUR |
0.0440 EUR |
| 2025-01-17 |
0.0461 EUR |
1,631,555.1914 DNT |
0.0440 EUR |
0.0438 EUR |
0.0478 EUR |
0.0478 EUR |
| 2025-01-16 |
0.0447 EUR |
2,170,408.3497 DNT |
0.0447 EUR |
0.0432 EUR |
0.0468 EUR |
0.0454 EUR |
| 2025-01-15 |
0.0442 EUR |
2,293,763.1543 DNT |
0.0442 EUR |
0.0426 EUR |
0.0457 EUR |
0.0451 EUR |
| 2025-01-14 |
0.0449 EUR |
1,395,295.5123 DNT |
0.0438 EUR |
0.0438 EUR |
0.0467 EUR |
0.0455 EUR |
| 2025-01-13 |
0.0443 EUR |
2,251,039.8744 DNT |
0.0443 EUR |
0.0430 EUR |
0.0460 EUR |
0.0430 EUR |
| 2025-01-12 |
0.0472 EUR |
6,916,598.2956 DNT |
0.0446 EUR |
0.0442 EUR |
0.0500 EUR |
0.0456 EUR |
| 2025-01-11 |
0.0437 EUR |
421,591.9233 DNT |
0.0439 EUR |
0.0427 EUR |
0.0446 EUR |
0.0441 EUR |
| 2025-01-10 |
0.0458 EUR |
4,468,101.5645 DNT |
0.0419 EUR |
0.0419 EUR |
0.0515 EUR |
0.0444 EUR |
| 2025-01-09 |
0.0444 EUR |
1,408,916.4846 DNT |
0.0445 EUR |
0.0429 EUR |
0.0457 EUR |
0.0429 EUR |
| 2025-01-08 |
0.0444 EUR |
3,142,214.2754 DNT |
0.0450 EUR |
0.0426 EUR |
0.0476 EUR |
0.0448 EUR |
| 2025-01-07 |
0.0466 EUR |
1,727,051.3035 DNT |
0.0485 EUR |
0.0436 EUR |
0.0489 EUR |
0.0449 EUR |
| 2025-01-06 |
0.0491 EUR |
1,672,924.8522 DNT |
0.0495 EUR |
0.0482 EUR |
0.0516 EUR |
0.0485 EUR |
| 2025-01-05 |
0.0499 EUR |
2,793,683.2798 DNT |
0.0495 EUR |
0.0478 EUR |
0.0530 EUR |
0.0494 EUR |
| 2025-01-04 |
0.0488 EUR |
1,594,468.9962 DNT |
0.0485 EUR |
0.0481 EUR |
0.0497 EUR |
0.0493 EUR |
| 2025-01-03 |
0.0478 EUR |
883,718.0446 DNT |
0.0473 EUR |
0.0468 EUR |
0.0490 EUR |
0.0479 EUR |
| 2025-01-02 |
0.0479 EUR |
2,248,795.9239 DNT |
0.0475 EUR |
0.0465 EUR |
0.0513 EUR |
0.0473 EUR |
| 2025-01-01 |
0.0452 EUR |
1,095,305.0335 DNT |
0.0434 EUR |
0.0430 EUR |
0.0471 EUR |
0.0470 EUR |
| 2024-12-31 |
0.0444 EUR |
1,020,624.7348 DNT |
0.0458 EUR |
0.0432 EUR |
0.0460 EUR |
0.0441 EUR |
| 2024-12-30 |
0.0450 EUR |
914,757.9576 DNT |
0.0448 EUR |
0.0427 EUR |
0.0462 EUR |
0.0453 EUR |