Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
9.9374 EUR |
528,311.6820 DOT |
9.3189 EUR |
9.2096 EUR |
11.0950 EUR |
10.5110 EUR |
| 2024-12-03 |
9.2982 EUR |
685,658.6648 DOT |
9.5359 EUR |
8.6045 EUR |
9.8700 EUR |
9.3460 EUR |
| 2024-12-02 |
8.5459 EUR |
548,397.0781 DOT |
8.8031 EUR |
8.0250 EUR |
9.0266 EUR |
8.8660 EUR |
| 2024-12-01 |
8.5322 EUR |
275,750.8088 DOT |
8.4560 EUR |
8.2260 EUR |
8.7224 EUR |
8.5870 EUR |
| 2024-11-30 |
8.4459 EUR |
394,163.4686 DOT |
8.5221 EUR |
8.1458 EUR |
8.7155 EUR |
8.4984 EUR |
| 2024-11-29 |
8.2226 EUR |
224,978.5215 DOT |
8.1638 EUR |
7.9763 EUR |
8.5392 EUR |
8.1593 EUR |
| 2024-11-28 |
7.8755 EUR |
268,272.2352 DOT |
8.0051 EUR |
7.5960 EUR |
8.1297 EUR |
8.0751 EUR |
| 2024-11-27 |
7.8796 EUR |
372,822.1586 DOT |
7.6688 EUR |
7.4776 EUR |
8.1225 EUR |
8.0424 EUR |
| 2024-11-26 |
7.6450 EUR |
472,582.9405 DOT |
7.8761 EUR |
7.0980 EUR |
8.0958 EUR |
7.7129 EUR |
| 2024-11-25 |
8.3794 EUR |
577,806.7222 DOT |
8.4034 EUR |
7.7347 EUR |
8.9460 EUR |
7.7347 EUR |
| 2024-11-24 |
8.6516 EUR |
1,339,796.4066 DOT |
8.1250 EUR |
7.6500 EUR |
9.9999 EUR |
8.5356 EUR |
| 2024-11-23 |
7.3901 EUR |
1,944,048.7955 DOT |
6.3543 EUR |
6.3155 EUR |
9.0200 EUR |
8.0922 EUR |
| 2024-11-22 |
5.9426 EUR |
525,299.7497 DOT |
5.6469 EUR |
5.6000 EUR |
6.2180 EUR |
6.2142 EUR |
| 2024-11-21 |
5.4687 EUR |
369,214.9349 DOT |
5.3931 EUR |
5.2000 EUR |
5.6532 EUR |
5.5558 EUR |
| 2024-11-20 |
5.5554 EUR |
346,746.2358 DOT |
5.4777 EUR |
5.2507 EUR |
5.7684 EUR |
5.4853 EUR |
| 2024-11-19 |
5.5519 EUR |
243,755.1170 DOT |
5.6548 EUR |
5.3442 EUR |
5.7103 EUR |
5.3887 EUR |
| 2024-11-18 |
5.5263 EUR |
469,898.1699 DOT |
5.1255 EUR |
5.1146 EUR |
5.7530 EUR |
5.6432 EUR |
| 2024-11-17 |
5.4015 EUR |
339,501.4095 DOT |
5.4698 EUR |
5.0461 EUR |
5.8000 EUR |
5.0461 EUR |
| 2024-11-16 |
5.1814 EUR |
450,546.9819 DOT |
4.8910 EUR |
4.8643 EUR |
5.4848 EUR |
5.4242 EUR |
| 2024-11-15 |
4.6713 EUR |
236,103.9841 DOT |
4.5297 EUR |
4.4688 EUR |
4.8396 EUR |
4.8216 EUR |
| 2024-11-14 |
4.7139 EUR |
278,552.7322 DOT |
4.7891 EUR |
4.5147 EUR |
4.9329 EUR |
4.6468 EUR |
| 2024-11-13 |
4.8692 EUR |
619,202.1028 DOT |
4.9796 EUR |
4.6200 EUR |
5.1185 EUR |
4.7667 EUR |
| 2024-11-12 |
5.0421 EUR |
1,434,014.1007 DOT |
5.2934 EUR |
4.6600 EUR |
5.4663 EUR |
5.0766 EUR |
| 2024-11-11 |
4.9190 EUR |
974,620.9729 DOT |
4.8710 EUR |
4.6242 EUR |
5.3728 EUR |
5.3581 EUR |
| 2024-11-10 |
4.6617 EUR |
641,383.7823 DOT |
4.3301 EUR |
4.2799 EUR |
5.0740 EUR |
4.9358 EUR |
| 2024-11-09 |
4.0839 EUR |
165,246.4087 DOT |
4.0366 EUR |
3.9837 EUR |
4.2307 EUR |
4.2223 EUR |
| 2024-11-08 |
3.9959 EUR |
255,925.2628 DOT |
3.8630 EUR |
3.8281 EUR |
4.0909 EUR |
4.0443 EUR |
| 2024-11-07 |
3.8186 EUR |
180,711.8427 DOT |
3.8334 EUR |
3.7496 EUR |
3.9008 EUR |
3.8420 EUR |
| 2024-11-06 |
3.7714 EUR |
237,950.6832 DOT |
3.5374 EUR |
3.5360 EUR |
3.8339 EUR |
3.7953 EUR |
| 2024-11-05 |
3.5414 EUR |
54,679.0087 DOT |
3.4634 EUR |
3.4575 EUR |
3.5928 EUR |
3.5313 EUR |
| 2024-11-04 |
3.4769 EUR |
49,278.8698 DOT |
3.4813 EUR |
3.4335 EUR |
3.5105 EUR |
3.4490 EUR |
| 2024-11-03 |
3.4957 EUR |
133,731.7748 DOT |
3.6125 EUR |
3.3913 EUR |
3.6312 EUR |
3.5028 EUR |
| 2024-11-02 |
3.5905 EUR |
77,693.0912 DOT |
3.6108 EUR |
3.5352 EUR |
3.6432 EUR |
3.5966 EUR |
| 2024-11-01 |
3.6116 EUR |
95,984.3310 DOT |
3.6348 EUR |
3.5464 EUR |
3.6773 EUR |
3.6045 EUR |
| 2024-10-31 |
3.6896 EUR |
91,767.1564 DOT |
3.8720 EUR |
3.5829 EUR |
3.8771 EUR |
3.6350 EUR |
| 2024-10-30 |
3.8501 EUR |
68,936.8014 DOT |
3.8685 EUR |
3.8081 EUR |
3.8902 EUR |
3.8425 EUR |
| 2024-10-29 |
3.8526 EUR |
160,745.2090 DOT |
3.8155 EUR |
3.8007 EUR |
3.9244 EUR |
3.8670 EUR |
| 2024-10-28 |
3.8113 EUR |
99,659.4688 DOT |
3.8218 EUR |
3.7056 EUR |
3.9028 EUR |
3.8125 EUR |
| 2024-10-27 |
3.7622 EUR |
36,266.8216 DOT |
3.7382 EUR |
3.7125 EUR |
3.8210 EUR |
3.8119 EUR |
| 2024-10-26 |
3.6824 EUR |
41,278.3223 DOT |
3.6619 EUR |
3.6556 EUR |
3.7627 EUR |
3.7308 EUR |
| 2024-10-25 |
3.8168 EUR |
65,721.2020 DOT |
3.8855 EUR |
3.7434 EUR |
3.8939 EUR |
3.8051 EUR |
| 2024-10-24 |
3.8867 EUR |
100,968.2999 DOT |
3.8985 EUR |
3.8315 EUR |
3.9424 EUR |
3.8778 EUR |
| 2024-10-23 |
3.8976 EUR |
98,949.6383 DOT |
4.0075 EUR |
3.8091 EUR |
4.0075 EUR |
3.8811 EUR |
| 2024-10-22 |
4.0227 EUR |
61,334.2367 DOT |
4.0421 EUR |
3.9519 EUR |
4.0920 EUR |
3.9920 EUR |
| 2024-10-21 |
4.1035 EUR |
99,594.8325 DOT |
4.1991 EUR |
3.9975 EUR |
4.2294 EUR |
4.0663 EUR |
| 2024-10-20 |
4.1293 EUR |
63,099.2113 DOT |
4.0754 EUR |
4.0180 EUR |
4.2057 EUR |
4.1751 EUR |
| 2024-10-19 |
4.0451 EUR |
64,952.4242 DOT |
3.9665 EUR |
3.9665 EUR |
4.1164 EUR |
4.0741 EUR |
| 2024-10-18 |
3.9170 EUR |
48,488.5830 DOT |
3.8629 EUR |
3.8543 EUR |
3.9516 EUR |
3.9512 EUR |
| 2024-10-17 |
3.8902 EUR |
105,351.3745 DOT |
3.9749 EUR |
3.8260 EUR |
3.9928 EUR |
3.8648 EUR |
| 2024-10-16 |
3.9759 EUR |
102,134.9738 DOT |
4.0422 EUR |
3.9383 EUR |
4.0438 EUR |
3.9855 EUR |