Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.9621 EUR |
80,066.5881 DOT |
1.9519 EUR |
1.9200 EUR |
1.9785 EUR |
1.9305 EUR |
| 2025-12-04 |
1.9868 EUR |
166,919.7874 DOT |
2.0303 EUR |
1.9297 EUR |
2.0358 EUR |
1.9588 EUR |
| 2025-12-03 |
1.9640 EUR |
138,624.0314 DOT |
1.9366 EUR |
1.9259 EUR |
2.0004 EUR |
1.9920 EUR |
| 2025-12-02 |
1.8759 EUR |
274,951.5306 DOT |
1.7622 EUR |
1.7526 EUR |
1.9692 EUR |
1.9431 EUR |
| 2025-12-01 |
1.7775 EUR |
368,784.9636 DOT |
1.9044 EUR |
1.6900 EUR |
1.9046 EUR |
1.7148 EUR |
| 2025-11-30 |
1.9559 EUR |
89,236.5123 DOT |
1.9508 EUR |
1.9304 EUR |
1.9806 EUR |
1.9304 EUR |
| 2025-11-29 |
1.9537 EUR |
81,983.9380 DOT |
1.9706 EUR |
1.9262 EUR |
1.9807 EUR |
1.9433 EUR |
| 2025-11-28 |
2.0061 EUR |
196,833.5365 DOT |
2.0138 EUR |
1.9507 EUR |
2.0512 EUR |
1.9758 EUR |
| 2025-11-27 |
2.0245 EUR |
184,450.0319 DOT |
2.0217 EUR |
1.9940 EUR |
2.0619 EUR |
2.0237 EUR |
| 2025-11-26 |
1.9885 EUR |
133,831.8790 DOT |
1.9890 EUR |
1.9411 EUR |
2.0451 EUR |
2.0422 EUR |
| 2025-11-25 |
1.9536 EUR |
237,307.7196 DOT |
2.0329 EUR |
1.8824 EUR |
2.0359 EUR |
1.9733 EUR |
| 2025-11-24 |
1.9943 EUR |
126,328.6865 DOT |
1.9597 EUR |
1.9447 EUR |
2.0779 EUR |
2.0494 EUR |
| 2025-11-23 |
2.0187 EUR |
111,759.5704 DOT |
2.0096 EUR |
1.9810 EUR |
2.0584 EUR |
2.0188 EUR |
| 2025-11-22 |
1.9969 EUR |
103,323.0552 DOT |
2.0378 EUR |
1.9647 EUR |
2.0464 EUR |
2.0023 EUR |
| 2025-11-21 |
2.0740 EUR |
410,526.7004 DOT |
2.2050 EUR |
1.9690 EUR |
2.2364 EUR |
2.0127 EUR |
| 2025-11-20 |
2.2907 EUR |
186,393.6276 DOT |
2.3259 EUR |
2.1715 EUR |
2.4400 EUR |
2.2097 EUR |
| 2025-11-19 |
2.3156 EUR |
152,531.3140 DOT |
2.3783 EUR |
2.2295 EUR |
2.3816 EUR |
2.2493 EUR |
| 2025-11-18 |
2.3314 EUR |
173,566.3466 DOT |
2.2940 EUR |
2.2554 EUR |
2.4143 EUR |
2.4078 EUR |
| 2025-11-17 |
2.4044 EUR |
123,911.2563 DOT |
2.3917 EUR |
2.3320 EUR |
2.4694 EUR |
2.3338 EUR |
| 2025-11-16 |
2.3872 EUR |
149,127.7161 DOT |
2.4361 EUR |
2.3171 EUR |
2.4904 EUR |
2.3591 EUR |
| 2025-11-15 |
2.4804 EUR |
183,972.5927 DOT |
2.4271 EUR |
2.4241 EUR |
2.5383 EUR |
2.4441 EUR |
| 2025-11-14 |
2.4337 EUR |
202,028.4366 DOT |
2.4483 EUR |
2.3700 EUR |
2.4987 EUR |
2.4518 EUR |
| 2025-11-13 |
2.5215 EUR |
206,552.0508 DOT |
2.5220 EUR |
2.3888 EUR |
2.6233 EUR |
2.3980 EUR |
| 2025-11-12 |
2.6832 EUR |
116,368.2048 DOT |
2.6399 EUR |
2.6215 EUR |
2.7191 EUR |
2.6783 EUR |
| 2025-11-11 |
2.7835 EUR |
362,611.8584 DOT |
2.8254 EUR |
2.7044 EUR |
2.9250 EUR |
2.7075 EUR |
| 2025-11-10 |
2.7875 EUR |
328,584.6488 DOT |
2.7925 EUR |
2.7078 EUR |
2.8627 EUR |
2.7719 EUR |
| 2025-11-09 |
2.7389 EUR |
743,522.0272 DOT |
2.8076 EUR |
2.6267 EUR |
2.8571 EUR |
2.7783 EUR |
| 2025-11-08 |
2.8397 EUR |
1,698,234.8166 DOT |
2.8196 EUR |
2.6680 EUR |
3.0464 EUR |
2.7692 EUR |
| 2025-11-07 |
2.5570 EUR |
1,737,535.3377 DOT |
2.3063 EUR |
2.3063 EUR |
2.8824 EUR |
2.8257 EUR |
| 2025-11-06 |
2.2768 EUR |
492,399.3516 DOT |
2.3222 EUR |
2.1924 EUR |
2.3275 EUR |
2.2885 EUR |
| 2025-11-05 |
2.2061 EUR |
398,299.0309 DOT |
2.1908 EUR |
2.0744 EUR |
2.3225 EUR |
2.2992 EUR |
| 2025-11-04 |
2.2364 EUR |
397,813.2440 DOT |
2.2422 EUR |
2.1483 EUR |
2.3089 EUR |
2.1751 EUR |
| 2025-11-03 |
2.3162 EUR |
641,693.0064 DOT |
2.5882 EUR |
2.1611 EUR |
2.5908 EUR |
2.2341 EUR |
| 2025-11-02 |
2.5445 EUR |
247,830.6072 DOT |
2.5700 EUR |
2.4851 EUR |
2.6068 EUR |
2.5337 EUR |
| 2025-11-01 |
2.5118 EUR |
220,106.2975 DOT |
2.4972 EUR |
2.4819 EUR |
2.5563 EUR |
2.5384 EUR |
| 2025-10-31 |
2.4849 EUR |
223,552.7268 DOT |
2.4801 EUR |
2.4587 EUR |
2.5342 EUR |
2.4754 EUR |
| 2025-10-30 |
2.5320 EUR |
637,724.4881 DOT |
2.6544 EUR |
2.4078 EUR |
2.6824 EUR |
2.4540 EUR |
| 2025-10-29 |
2.6519 EUR |
297,312.9299 DOT |
2.6181 EUR |
2.6096 EUR |
2.7269 EUR |
2.6631 EUR |
| 2025-10-28 |
2.6963 EUR |
164,407.1528 DOT |
2.6938 EUR |
2.6530 EUR |
2.7433 EUR |
2.6893 EUR |
| 2025-10-27 |
2.7368 EUR |
214,383.1765 DOT |
2.7419 EUR |
2.6818 EUR |
2.7934 EUR |
2.7129 EUR |
| 2025-10-26 |
2.7028 EUR |
140,781.0222 DOT |
2.6592 EUR |
2.6300 EUR |
2.7743 EUR |
2.7646 EUR |
| 2025-10-25 |
2.6380 EUR |
115,718.9167 DOT |
2.6477 EUR |
2.6048 EUR |
2.6696 EUR |
2.6630 EUR |
| 2025-10-24 |
2.6290 EUR |
254,376.7857 DOT |
2.5861 EUR |
2.5789 EUR |
2.6838 EUR |
2.6482 EUR |
| 2025-10-23 |
2.5262 EUR |
177,141.3711 DOT |
2.5138 EUR |
2.5138 EUR |
2.6159 EUR |
2.5980 EUR |
| 2025-10-22 |
2.5511 EUR |
368,346.4081 DOT |
2.5996 EUR |
2.4428 EUR |
2.6109 EUR |
2.4734 EUR |
| 2025-10-21 |
2.6316 EUR |
301,055.7676 DOT |
2.6502 EUR |
2.5376 EUR |
2.7448 EUR |
2.6983 EUR |
| 2025-10-20 |
2.6358 EUR |
160,522.3756 DOT |
2.5732 EUR |
2.5310 EUR |
2.6838 EUR |
2.6629 EUR |
| 2025-10-19 |
2.5422 EUR |
240,341.2106 DOT |
2.5224 EUR |
2.4773 EUR |
2.6273 EUR |
2.5909 EUR |
| 2025-10-18 |
2.5126 EUR |
130,363.2953 DOT |
2.4845 EUR |
2.4830 EUR |
2.5511 EUR |
2.5207 EUR |
| 2025-10-17 |
2.5117 EUR |
626,134.6016 DOT |
2.5874 EUR |
2.3687 EUR |
2.6100 EUR |
2.4800 EUR |