Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-26 |
3.9156 EUR |
694.8993 DOT |
3.9798 EUR |
3.9532 EUR |
3.9863 EUR |
3.9572 EUR |
| 2025-05-25 |
3.9383 EUR |
83,463.8299 DOT |
4.0027 EUR |
3.8348 EUR |
4.0200 EUR |
3.8893 EUR |
| 2025-05-24 |
4.0524 EUR |
57,420.9700 DOT |
4.0149 EUR |
4.0040 EUR |
4.0799 EUR |
4.0395 EUR |
| 2025-05-23 |
4.2992 EUR |
242,882.0521 DOT |
4.3797 EUR |
4.0626 EUR |
4.5188 EUR |
4.1450 EUR |
| 2025-05-22 |
4.3020 EUR |
128,471.5689 DOT |
4.1779 EUR |
4.1727 EUR |
4.4047 EUR |
4.3691 EUR |
| 2025-05-21 |
4.1631 EUR |
105,451.2799 DOT |
4.1464 EUR |
4.0709 EUR |
4.2985 EUR |
4.1579 EUR |
| 2025-05-20 |
4.0914 EUR |
72,332.0618 DOT |
4.0983 EUR |
4.0181 EUR |
4.2025 EUR |
4.1534 EUR |
| 2025-05-19 |
4.0525 EUR |
93,475.4300 DOT |
4.2840 EUR |
3.9391 EUR |
4.3017 EUR |
4.0828 EUR |
| 2025-05-18 |
4.2392 EUR |
68,629.2479 DOT |
4.1311 EUR |
4.0420 EUR |
4.4070 EUR |
4.0858 EUR |
| 2025-05-17 |
4.2319 EUR |
71,031.8143 DOT |
4.2631 EUR |
4.0945 EUR |
4.2725 EUR |
4.1198 EUR |
| 2025-05-16 |
4.3368 EUR |
97,236.5337 DOT |
4.2532 EUR |
4.2490 EUR |
4.4250 EUR |
4.3059 EUR |
| 2025-05-15 |
4.3061 EUR |
247,804.4009 DOT |
4.4571 EUR |
4.1952 EUR |
4.4820 EUR |
4.2697 EUR |
| 2025-05-14 |
4.5488 EUR |
138,695.0927 DOT |
4.6484 EUR |
4.4216 EUR |
4.7004 EUR |
4.4970 EUR |
| 2025-05-13 |
4.5209 EUR |
139,146.5510 DOT |
4.5627 EUR |
4.3434 EUR |
4.7144 EUR |
4.6643 EUR |
| 2025-05-12 |
4.6636 EUR |
188,908.0691 DOT |
4.5425 EUR |
4.4753 EUR |
4.8420 EUR |
4.5919 EUR |
| 2025-05-11 |
4.5479 EUR |
197,120.4139 DOT |
4.7205 EUR |
4.3981 EUR |
4.7589 EUR |
4.5245 EUR |
| 2025-05-10 |
4.4896 EUR |
294,683.3044 DOT |
4.2638 EUR |
4.2638 EUR |
4.6243 EUR |
4.5725 EUR |
| 2025-05-09 |
4.1376 EUR |
241,100.4282 DOT |
3.9636 EUR |
3.9485 EUR |
4.3111 EUR |
4.2624 EUR |
| 2025-05-08 |
3.8007 EUR |
247,621.7160 DOT |
3.5135 EUR |
3.5073 EUR |
3.9955 EUR |
3.9470 EUR |
| 2025-05-07 |
3.4770 EUR |
69,019.4033 DOT |
3.4961 EUR |
3.4189 EUR |
3.5248 EUR |
3.4477 EUR |
| 2025-05-06 |
3.4276 EUR |
112,779.3627 DOT |
3.4625 EUR |
3.3741 EUR |
3.4976 EUR |
3.4976 EUR |
| 2025-05-05 |
3.4758 EUR |
84,128.9603 DOT |
3.4685 EUR |
3.4336 EUR |
3.5383 EUR |
3.4695 EUR |
| 2025-05-04 |
3.5315 EUR |
116,754.9230 DOT |
3.5650 EUR |
3.4578 EUR |
3.5856 EUR |
3.4913 EUR |
| 2025-05-03 |
3.6077 EUR |
59,942.4395 DOT |
3.6810 EUR |
3.5561 EUR |
3.6951 EUR |
3.5695 EUR |
| 2025-05-02 |
3.7047 EUR |
92,875.6807 DOT |
3.7018 EUR |
3.6543 EUR |
3.7940 EUR |
3.6745 EUR |
| 2025-05-01 |
3.6783 EUR |
88,799.1883 DOT |
3.5912 EUR |
3.5898 EUR |
3.7300 EUR |
3.7229 EUR |
| 2025-04-30 |
3.6142 EUR |
173,750.2794 DOT |
3.6385 EUR |
3.5486 EUR |
3.6690 EUR |
3.6322 EUR |
| 2025-04-29 |
3.7392 EUR |
51,678.1933 DOT |
3.7198 EUR |
3.6827 EUR |
3.8000 EUR |
3.7014 EUR |
| 2025-04-28 |
3.6684 EUR |
129,450.1469 DOT |
3.6019 EUR |
3.5478 EUR |
3.7571 EUR |
3.7204 EUR |
| 2025-04-27 |
3.6353 EUR |
90,017.4767 DOT |
3.7543 EUR |
3.5753 EUR |
3.7692 EUR |
3.6284 EUR |
| 2025-04-26 |
3.7700 EUR |
105,725.2822 DOT |
3.7469 EUR |
3.6995 EUR |
3.8390 EUR |
3.7728 EUR |
| 2025-04-25 |
3.7777 EUR |
135,988.2646 DOT |
3.7547 EUR |
3.7185 EUR |
3.8515 EUR |
3.7667 EUR |
| 2025-04-24 |
3.5929 EUR |
155,344.8254 DOT |
3.6139 EUR |
3.4560 EUR |
3.7178 EUR |
3.6754 EUR |
| 2025-04-23 |
3.5999 EUR |
213,064.5580 DOT |
3.5905 EUR |
3.5280 EUR |
3.6731 EUR |
3.5947 EUR |
| 2025-04-22 |
3.3432 EUR |
212,224.3506 DOT |
3.2838 EUR |
3.2066 EUR |
3.4346 EUR |
3.4217 EUR |
| 2025-04-21 |
3.3911 EUR |
188,386.7249 DOT |
3.3847 EUR |
3.3021 EUR |
3.4457 EUR |
3.3148 EUR |
| 2025-04-20 |
3.4039 EUR |
84,122.2202 DOT |
3.4052 EUR |
3.3294 EUR |
3.4649 EUR |
3.4125 EUR |
| 2025-04-19 |
3.2523 EUR |
60,583.5259 DOT |
3.2290 EUR |
3.2030 EUR |
3.3228 EUR |
3.3121 EUR |
| 2025-04-18 |
3.2453 EUR |
50,043.4383 DOT |
3.2021 EUR |
3.1758 EUR |
3.2934 EUR |
3.2540 EUR |
| 2025-04-17 |
3.2145 EUR |
77,810.6133 DOT |
3.1262 EUR |
3.1218 EUR |
3.2542 EUR |
3.2147 EUR |
| 2025-04-16 |
3.1189 EUR |
96,087.8819 DOT |
3.1139 EUR |
3.0567 EUR |
3.1733 EUR |
3.1525 EUR |
| 2025-04-15 |
3.2122 EUR |
126,747.6710 DOT |
3.2408 EUR |
3.1500 EUR |
3.2930 EUR |
3.1710 EUR |
| 2025-04-14 |
3.2754 EUR |
115,561.3914 DOT |
3.2389 EUR |
3.1919 EUR |
3.3448 EUR |
3.2704 EUR |
| 2025-04-13 |
3.2699 EUR |
262,871.7059 DOT |
3.2736 EUR |
3.1910 EUR |
3.3591 EUR |
3.2038 EUR |
| 2025-04-12 |
3.2623 EUR |
326,297.3951 DOT |
3.1313 EUR |
3.1071 EUR |
3.3074 EUR |
3.2809 EUR |
| 2025-04-11 |
3.1014 EUR |
345,334.4236 DOT |
3.0801 EUR |
3.0425 EUR |
3.1827 EUR |
3.1355 EUR |
| 2025-04-10 |
3.1713 EUR |
406,966.3810 DOT |
3.3257 EUR |
3.0250 EUR |
3.3297 EUR |
3.0958 EUR |
| 2025-04-09 |
3.2467 EUR |
440,781.8465 DOT |
3.0595 EUR |
2.9470 EUR |
3.4289 EUR |
3.3258 EUR |
| 2025-04-08 |
3.2471 EUR |
226,202.2958 DOT |
3.2900 EUR |
3.0894 EUR |
3.3774 EUR |
3.1179 EUR |
| 2025-04-07 |
3.2401 EUR |
494,883.1312 DOT |
3.3412 EUR |
2.9800 EUR |
3.4039 EUR |
3.3325 EUR |