Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
6.7530 EUR |
224,405.0761 DOT |
6.7658 EUR |
6.4138 EUR |
7.0249 EUR |
6.4910 EUR |
| 2024-04-23 |
6.9171 EUR |
167,293.2805 DOT |
7.0255 EUR |
6.7562 EUR |
7.0736 EUR |
6.7620 EUR |
| 2024-04-22 |
6.9823 EUR |
141,258.8729 DOT |
6.6980 EUR |
6.6637 EUR |
7.1114 EUR |
7.0657 EUR |
| 2024-04-21 |
6.7318 EUR |
85,608.4385 DOT |
6.8033 EUR |
6.5400 EUR |
6.8571 EUR |
6.6875 EUR |
| 2024-04-20 |
6.5771 EUR |
137,995.8805 DOT |
6.2806 EUR |
6.2237 EUR |
6.8543 EUR |
6.7907 EUR |
| 2024-04-19 |
6.2879 EUR |
258,807.3039 DOT |
6.3729 EUR |
5.9115 EUR |
6.4982 EUR |
6.2722 EUR |
| 2024-04-18 |
6.2745 EUR |
167,967.6658 DOT |
6.1740 EUR |
6.0527 EUR |
6.3999 EUR |
6.3535 EUR |
| 2024-04-17 |
6.1598 EUR |
253,625.3982 DOT |
6.3085 EUR |
5.9560 EUR |
6.3947 EUR |
6.2170 EUR |
| 2024-04-16 |
6.2304 EUR |
202,823.4591 DOT |
6.3208 EUR |
6.0033 EUR |
6.4383 EUR |
6.3433 EUR |
| 2024-04-15 |
6.4824 EUR |
225,982.7240 DOT |
6.4765 EUR |
6.0614 EUR |
6.7862 EUR |
6.3333 EUR |
| 2024-04-14 |
6.3169 EUR |
320,159.5190 DOT |
6.1141 EUR |
5.8957 EUR |
6.6990 EUR |
6.4684 EUR |
| 2024-04-13 |
6.2231 EUR |
550,292.6459 DOT |
6.8851 EUR |
5.4223 EUR |
6.9834 EUR |
6.2028 EUR |
| 2024-04-12 |
7.0572 EUR |
639,276.2361 DOT |
7.8117 EUR |
6.1800 EUR |
7.9499 EUR |
6.9048 EUR |
| 2024-04-11 |
7.7960 EUR |
255,704.5974 DOT |
7.8236 EUR |
7.6406 EUR |
7.9495 EUR |
7.7902 EUR |
| 2024-04-10 |
7.8038 EUR |
449,204.3810 DOT |
7.9760 EUR |
7.5560 EUR |
8.2300 EUR |
7.8723 EUR |
| 2024-04-09 |
8.1775 EUR |
479,823.3521 DOT |
8.3273 EUR |
7.9667 EUR |
8.3900 EUR |
8.0922 EUR |
| 2024-04-08 |
8.2433 EUR |
116,776.7061 DOT |
8.0283 EUR |
7.9137 EUR |
8.3677 EUR |
8.3220 EUR |
| 2024-04-07 |
7.9678 EUR |
75,396.1415 DOT |
7.8401 EUR |
7.8137 EUR |
8.0706 EUR |
7.9359 EUR |
| 2024-04-06 |
7.7860 EUR |
73,136.4130 DOT |
7.7420 EUR |
7.7050 EUR |
7.8571 EUR |
7.8547 EUR |
| 2024-04-05 |
7.6645 EUR |
126,169.0804 DOT |
7.8425 EUR |
7.4633 EUR |
7.9600 EUR |
7.7591 EUR |
| 2024-04-04 |
7.8780 EUR |
107,434.2021 DOT |
7.7704 EUR |
7.6300 EUR |
8.0418 EUR |
7.8144 EUR |
| 2024-04-03 |
7.9525 EUR |
146,349.9776 DOT |
7.9889 EUR |
7.6638 EUR |
8.1590 EUR |
7.7928 EUR |
| 2024-04-02 |
8.0599 EUR |
262,184.6927 DOT |
8.5066 EUR |
7.7950 EUR |
8.5110 EUR |
7.9816 EUR |
| 2024-04-01 |
8.5519 EUR |
155,893.4753 DOT |
8.9296 EUR |
8.3274 EUR |
9.0191 EUR |
8.5383 EUR |
| 2024-03-31 |
8.8769 EUR |
107,817.0697 DOT |
8.7442 EUR |
8.7442 EUR |
9.2000 EUR |
8.9247 EUR |
| 2024-03-30 |
8.8385 EUR |
115,109.5627 DOT |
8.9010 EUR |
8.7127 EUR |
8.9872 EUR |
8.7236 EUR |
| 2024-03-29 |
8.8618 EUR |
108,778.3351 DOT |
8.8223 EUR |
8.6830 EUR |
9.0879 EUR |
8.8482 EUR |
| 2024-03-28 |
8.8176 EUR |
129,344.1298 DOT |
8.7076 EUR |
8.6067 EUR |
8.9410 EUR |
8.8110 EUR |
| 2024-03-27 |
8.7934 EUR |
162,196.5734 DOT |
8.9383 EUR |
8.4000 EUR |
9.0619 EUR |
8.7679 EUR |
| 2024-03-26 |
9.0731 EUR |
218,748.7823 DOT |
8.9830 EUR |
8.7908 EUR |
9.2844 EUR |
8.9506 EUR |
| 2024-03-25 |
8.8845 EUR |
234,797.5775 DOT |
8.6859 EUR |
8.6042 EUR |
9.0800 EUR |
9.0318 EUR |
| 2024-03-24 |
8.5197 EUR |
111,447.8843 DOT |
8.3070 EUR |
8.2993 EUR |
8.7300 EUR |
8.6754 EUR |
| 2024-03-23 |
8.4157 EUR |
89,667.2987 DOT |
8.2816 EUR |
8.2104 EUR |
8.5441 EUR |
8.4290 EUR |
| 2024-03-22 |
8.3245 EUR |
184,693.1870 DOT |
8.4452 EUR |
8.0565 EUR |
8.6646 EUR |
8.1617 EUR |
| 2024-03-21 |
8.5776 EUR |
211,745.8717 DOT |
8.6785 EUR |
8.3509 EUR |
8.8693 EUR |
8.4378 EUR |
| 2024-03-20 |
8.3749 EUR |
279,057.4605 DOT |
8.0680 EUR |
7.8200 EUR |
8.8279 EUR |
8.6924 EUR |
| 2024-03-19 |
8.3350 EUR |
452,210.2933 DOT |
9.1082 EUR |
7.9131 EUR |
9.1850 EUR |
8.0733 EUR |
| 2024-03-18 |
9.2460 EUR |
237,883.7268 DOT |
9.2716 EUR |
8.8267 EUR |
9.7397 EUR |
8.9680 EUR |
| 2024-03-17 |
8.9953 EUR |
289,626.0818 DOT |
8.8708 EUR |
8.4200 EUR |
9.5580 EUR |
9.3988 EUR |
| 2024-03-16 |
9.4265 EUR |
298,174.6087 DOT |
9.9196 EUR |
8.9070 EUR |
10.0160 EUR |
8.9986 EUR |
| 2024-03-15 |
9.7360 EUR |
621,820.9442 DOT |
10.6390 EUR |
9.1500 EUR |
10.7610 EUR |
9.8040 EUR |
| 2024-03-14 |
10.4138 EUR |
605,923.9303 DOT |
10.3930 EUR |
9.8100 EUR |
10.8800 EUR |
10.5990 EUR |
| 2024-03-13 |
10.0371 EUR |
378,384.6190 DOT |
9.8328 EUR |
9.7472 EUR |
10.3710 EUR |
10.2130 EUR |
| 2024-03-12 |
9.7282 EUR |
408,649.1025 DOT |
10.0750 EUR |
9.2119 EUR |
10.1840 EUR |
9.8000 EUR |
| 2024-03-11 |
9.8781 EUR |
474,847.5454 DOT |
9.3928 EUR |
9.0000 EUR |
10.2780 EUR |
10.1570 EUR |
| 2024-03-10 |
9.4459 EUR |
191,953.3357 DOT |
9.6049 EUR |
9.2000 EUR |
9.6895 EUR |
9.2151 EUR |
| 2024-03-09 |
9.7809 EUR |
264,272.4951 DOT |
9.7503 EUR |
9.5273 EUR |
10.0290 EUR |
9.6241 EUR |
| 2024-03-08 |
9.5035 EUR |
340,127.6153 DOT |
9.5152 EUR |
9.0909 EUR |
9.7743 EUR |
9.7659 EUR |
| 2024-03-07 |
9.5888 EUR |
305,052.3472 DOT |
9.6739 EUR |
9.2000 EUR |
10.0800 EUR |
9.4927 EUR |
| 2024-03-06 |
9.2033 EUR |
482,765.0468 DOT |
8.6135 EUR |
8.2402 EUR |
9.6989 EUR |
9.5684 EUR |