Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.3228 EUR |
270,746.8424 DOT |
1.3239 EUR |
1.3023 EUR |
1.3381 EUR |
1.3135 EUR |
| 2026-03-04 |
1.3230 EUR |
439,649.7883 DOT |
1.3210 EUR |
1.2986 EUR |
1.3558 EUR |
1.3079 EUR |
| 2026-03-03 |
1.2989 EUR |
699,742.8286 DOT |
1.2896 EUR |
1.2709 EUR |
1.3403 EUR |
1.3123 EUR |
| 2026-03-02 |
1.3184 EUR |
762,211.2472 DOT |
1.3047 EUR |
1.2770 EUR |
1.3711 EUR |
1.2904 EUR |
| 2026-03-01 |
1.3655 EUR |
722,757.7880 DOT |
1.4128 EUR |
1.2773 EUR |
1.4223 EUR |
1.2819 EUR |
| 2026-02-28 |
1.3111 EUR |
1,718,035.0511 DOT |
1.3581 EUR |
1.2359 EUR |
1.4203 EUR |
1.3953 EUR |
| 2026-02-27 |
1.3529 EUR |
2,033,159.2888 DOT |
1.3647 EUR |
1.3106 EUR |
1.4250 EUR |
1.3919 EUR |
| 2026-02-26 |
1.3766 EUR |
2,449,015.4147 DOT |
1.4072 EUR |
1.2939 EUR |
1.4317 EUR |
1.3010 EUR |
| 2026-02-25 |
1.2303 EUR |
1,537,877.6420 DOT |
1.0498 EUR |
1.0498 EUR |
1.3378 EUR |
1.3324 EUR |
| 2026-02-24 |
1.0690 EUR |
131,983.1859 DOT |
1.0741 EUR |
1.0417 EUR |
1.0851 EUR |
1.0662 EUR |
| 2026-02-23 |
1.0866 EUR |
198,749.1362 DOT |
1.1064 EUR |
1.0498 EUR |
1.1123 EUR |
1.0838 EUR |
| 2026-02-22 |
1.1302 EUR |
127,769.4350 DOT |
1.1526 EUR |
1.1057 EUR |
1.1575 EUR |
1.1121 EUR |
| 2026-02-21 |
1.1640 EUR |
135,713.4424 DOT |
1.1381 EUR |
1.1281 EUR |
1.1842 EUR |
1.1539 EUR |
| 2026-02-20 |
1.1210 EUR |
207,374.9001 DOT |
1.0924 EUR |
1.0857 EUR |
1.1570 EUR |
1.1328 EUR |
| 2026-02-19 |
1.0969 EUR |
161,194.0394 DOT |
1.1119 EUR |
1.0750 EUR |
1.1211 EUR |
1.0856 EUR |
| 2026-02-18 |
1.1385 EUR |
114,180.7441 DOT |
1.1375 EUR |
1.1175 EUR |
1.1595 EUR |
1.1208 EUR |
| 2026-02-17 |
1.1544 EUR |
66,156.0505 DOT |
1.1616 EUR |
1.1354 EUR |
1.1654 EUR |
1.1533 EUR |
| 2026-02-16 |
1.1387 EUR |
105,093.1628 DOT |
1.1436 EUR |
1.1278 EUR |
1.1700 EUR |
1.1380 EUR |
| 2026-02-15 |
1.1837 EUR |
223,835.6335 DOT |
1.1990 EUR |
1.1410 EUR |
1.2149 EUR |
1.1508 EUR |
| 2026-02-14 |
1.1502 EUR |
263,454.6675 DOT |
1.1219 EUR |
1.1206 EUR |
1.2100 EUR |
1.1933 EUR |
| 2026-02-13 |
1.0921 EUR |
257,303.3399 DOT |
1.0807 EUR |
1.0588 EUR |
1.1220 EUR |
1.1151 EUR |
| 2026-02-12 |
1.0735 EUR |
166,217.0414 DOT |
1.0616 EUR |
1.0524 EUR |
1.0975 EUR |
1.0698 EUR |
| 2026-02-11 |
1.0560 EUR |
201,101.0581 DOT |
1.0804 EUR |
1.0312 EUR |
1.0907 EUR |
1.0744 EUR |
| 2026-02-10 |
1.0870 EUR |
130,775.9890 DOT |
1.1120 EUR |
1.0639 EUR |
1.1148 EUR |
1.0804 EUR |
| 2026-02-09 |
1.1107 EUR |
154,317.7072 DOT |
1.1342 EUR |
1.0790 EUR |
1.1406 EUR |
1.1085 EUR |
| 2026-02-08 |
1.1551 EUR |
141,870.5178 DOT |
1.1642 EUR |
1.1382 EUR |
1.1658 EUR |
1.1450 EUR |
| 2026-02-07 |
1.1537 EUR |
265,164.8435 DOT |
1.1590 EUR |
1.1202 EUR |
1.1875 EUR |
1.1678 EUR |
| 2026-02-06 |
1.0856 EUR |
471,637.7565 DOT |
1.0603 EUR |
0.9400 EUR |
1.1422 EUR |
1.1360 EUR |
| 2026-02-05 |
1.1787 EUR |
847,025.7748 DOT |
1.2356 EUR |
1.0941 EUR |
1.2494 EUR |
1.1094 EUR |
| 2026-02-04 |
1.2588 EUR |
296,858.7813 DOT |
1.2640 EUR |
1.2100 EUR |
1.2933 EUR |
1.2119 EUR |
| 2026-02-03 |
1.2739 EUR |
759,770.5928 DOT |
1.3083 EUR |
1.2116 EUR |
1.3211 EUR |
1.2685 EUR |
| 2026-02-02 |
1.2672 EUR |
357,814.2495 DOT |
1.2640 EUR |
1.2251 EUR |
1.2923 EUR |
1.2857 EUR |
| 2026-02-01 |
1.2911 EUR |
376,328.2196 DOT |
1.3074 EUR |
1.2500 EUR |
1.3181 EUR |
1.2743 EUR |
| 2026-01-31 |
1.3697 EUR |
582,339.6007 DOT |
1.4233 EUR |
1.2950 EUR |
1.4250 EUR |
1.3102 EUR |
| 2026-01-30 |
1.4305 EUR |
377,088.9380 DOT |
1.4531 EUR |
1.3967 EUR |
1.4637 EUR |
1.4142 EUR |
| 2026-01-29 |
1.4778 EUR |
361,993.7343 DOT |
1.5655 EUR |
1.4190 EUR |
1.5655 EUR |
1.4463 EUR |
| 2026-01-28 |
1.5556 EUR |
163,630.7095 DOT |
1.5614 EUR |
1.5355 EUR |
1.5830 EUR |
1.5560 EUR |
| 2026-01-27 |
1.5673 EUR |
55,879.5561 DOT |
1.5760 EUR |
1.5285 EUR |
1.5829 EUR |
1.5507 EUR |
| 2026-01-26 |
1.5533 EUR |
134,774.7671 DOT |
1.5366 EUR |
1.5352 EUR |
1.5979 EUR |
1.5830 EUR |
| 2026-01-25 |
1.5782 EUR |
371,599.2456 DOT |
1.6314 EUR |
1.5060 EUR |
1.6413 EUR |
1.5313 EUR |
| 2026-01-24 |
1.6241 EUR |
94,372.2010 DOT |
1.6303 EUR |
1.6042 EUR |
1.6396 EUR |
1.6170 EUR |
| 2026-01-23 |
1.6435 EUR |
158,906.7972 DOT |
1.6390 EUR |
1.6138 EUR |
1.6852 EUR |
1.6426 EUR |
| 2026-01-22 |
1.6680 EUR |
111,195.4782 DOT |
1.6793 EUR |
1.6262 EUR |
1.6937 EUR |
1.6471 EUR |
| 2026-01-21 |
1.6450 EUR |
109,096.8366 DOT |
1.6213 EUR |
1.6181 EUR |
1.6861 EUR |
1.6711 EUR |
| 2026-01-20 |
1.6945 EUR |
238,654.7659 DOT |
1.7444 EUR |
1.6152 EUR |
1.7590 EUR |
1.6471 EUR |
| 2026-01-19 |
1.7495 EUR |
376,718.2701 DOT |
1.7733 EUR |
1.5890 EUR |
1.7733 EUR |
1.7505 EUR |
| 2026-01-18 |
1.8657 EUR |
170,163.4261 DOT |
1.8815 EUR |
1.8378 EUR |
1.8987 EUR |
1.8842 EUR |
| 2026-01-17 |
1.8686 EUR |
264,436.6010 DOT |
1.8281 EUR |
1.8226 EUR |
1.9276 EUR |
1.9050 EUR |
| 2026-01-16 |
1.8161 EUR |
310,255.7614 DOT |
1.8216 EUR |
1.7719 EUR |
1.8559 EUR |
1.8067 EUR |
| 2026-01-15 |
1.8650 EUR |
392,603.8406 DOT |
1.9085 EUR |
1.8069 EUR |
1.9268 EUR |
1.8203 EUR |