Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
4.0398 EUR |
143,314.4886 DOT |
4.0014 EUR |
3.9342 EUR |
4.1462 EUR |
4.0118 EUR |
| 2024-10-14 |
3.9344 EUR |
104,932.2939 DOT |
3.8144 EUR |
3.7906 EUR |
4.0040 EUR |
3.9990 EUR |
| 2024-10-13 |
3.7904 EUR |
37,723.9683 DOT |
3.8434 EUR |
3.7307 EUR |
3.8434 EUR |
3.7667 EUR |
| 2024-10-12 |
3.8595 EUR |
41,903.2191 DOT |
3.8247 EUR |
3.8063 EUR |
3.8900 EUR |
3.8380 EUR |
| 2024-10-11 |
3.7943 EUR |
66,390.9755 DOT |
3.7233 EUR |
3.7061 EUR |
3.8341 EUR |
3.8233 EUR |
| 2024-10-10 |
3.6835 EUR |
95,816.0443 DOT |
3.6791 EUR |
3.6262 EUR |
3.7224 EUR |
3.6947 EUR |
| 2024-10-09 |
3.7093 EUR |
84,944.7075 DOT |
3.7367 EUR |
3.6127 EUR |
3.7791 EUR |
3.6508 EUR |
| 2024-10-08 |
3.7458 EUR |
108,232.2771 DOT |
3.7606 EUR |
3.6974 EUR |
3.8060 EUR |
3.7477 EUR |
| 2024-10-07 |
3.8429 EUR |
59,409.4645 DOT |
3.8193 EUR |
3.7671 EUR |
3.8924 EUR |
3.8429 EUR |
| 2024-10-06 |
3.7770 EUR |
34,358.7341 DOT |
3.7604 EUR |
3.7353 EUR |
3.8153 EUR |
3.7976 EUR |
| 2024-10-05 |
3.8113 EUR |
43,103.0891 DOT |
3.8224 EUR |
3.7299 EUR |
3.8545 EUR |
3.7299 EUR |
| 2024-10-04 |
3.7898 EUR |
117,962.2055 DOT |
3.7435 EUR |
3.7266 EUR |
3.8414 EUR |
3.8089 EUR |
| 2024-10-03 |
3.6845 EUR |
108,350.8508 DOT |
3.6833 EUR |
3.6258 EUR |
3.7769 EUR |
3.7375 EUR |
| 2024-10-02 |
3.7679 EUR |
165,709.8029 DOT |
3.7378 EUR |
3.6332 EUR |
3.8513 EUR |
3.6983 EUR |
| 2024-10-01 |
3.9051 EUR |
253,450.4012 DOT |
3.9804 EUR |
3.6673 EUR |
4.1034 EUR |
3.7612 EUR |
| 2024-09-30 |
4.1270 EUR |
192,492.7262 DOT |
4.2662 EUR |
4.0464 EUR |
4.2662 EUR |
4.0496 EUR |
| 2024-09-29 |
4.2729 EUR |
50,511.4395 DOT |
4.2929 EUR |
4.1946 EUR |
4.3442 EUR |
4.2803 EUR |
| 2024-09-28 |
4.3091 EUR |
56,773.5061 DOT |
4.3778 EUR |
4.2511 EUR |
4.4163 EUR |
4.2923 EUR |
| 2024-09-27 |
4.3827 EUR |
111,780.5326 DOT |
4.3077 EUR |
4.3071 EUR |
4.4450 EUR |
4.3842 EUR |
| 2024-09-26 |
4.2910 EUR |
140,894.2513 DOT |
4.1607 EUR |
4.1026 EUR |
4.3641 EUR |
4.2981 EUR |
| 2024-09-25 |
4.1969 EUR |
101,237.6744 DOT |
4.1419 EUR |
4.1044 EUR |
4.2845 EUR |
4.2150 EUR |
| 2024-09-24 |
4.0643 EUR |
112,876.4230 DOT |
4.0132 EUR |
3.9714 EUR |
4.1557 EUR |
4.1554 EUR |
| 2024-09-23 |
3.9427 EUR |
67,123.1720 DOT |
3.8602 EUR |
3.8127 EUR |
4.0006 EUR |
4.0006 EUR |
| 2024-09-22 |
3.9182 EUR |
30,294.0889 DOT |
3.9953 EUR |
3.8345 EUR |
4.0100 EUR |
3.9044 EUR |
| 2024-09-21 |
3.9282 EUR |
41,138.1382 DOT |
3.8836 EUR |
3.8392 EUR |
3.9881 EUR |
3.9665 EUR |
| 2024-09-20 |
3.8681 EUR |
61,171.4323 DOT |
3.8144 EUR |
3.7506 EUR |
3.9393 EUR |
3.8746 EUR |
| 2024-09-19 |
3.8082 EUR |
187,794.3911 DOT |
3.7577 EUR |
3.7421 EUR |
3.8933 EUR |
3.8111 EUR |
| 2024-09-18 |
3.6600 EUR |
114,690.0331 DOT |
3.7344 EUR |
3.5800 EUR |
3.7536 EUR |
3.7008 EUR |
| 2024-09-17 |
3.7729 EUR |
71,026.2399 DOT |
3.7707 EUR |
3.7160 EUR |
3.8511 EUR |
3.7516 EUR |
| 2024-09-16 |
3.8329 EUR |
61,040.6783 DOT |
3.9602 EUR |
3.7384 EUR |
3.9604 EUR |
3.7384 EUR |
| 2024-09-15 |
4.0606 EUR |
71,026.9257 DOT |
4.0116 EUR |
3.9842 EUR |
4.1107 EUR |
3.9890 EUR |
| 2024-09-14 |
3.9695 EUR |
33,432.5851 DOT |
3.9946 EUR |
3.9236 EUR |
4.0128 EUR |
4.0108 EUR |
| 2024-09-13 |
3.9510 EUR |
112,154.1252 DOT |
3.8754 EUR |
3.8558 EUR |
4.0397 EUR |
3.9980 EUR |
| 2024-09-12 |
3.8484 EUR |
84,887.6911 DOT |
3.8160 EUR |
3.8049 EUR |
3.8819 EUR |
3.8769 EUR |
| 2024-09-11 |
3.7704 EUR |
88,023.5011 DOT |
3.8599 EUR |
3.6905 EUR |
3.8599 EUR |
3.7769 EUR |
| 2024-09-10 |
3.8549 EUR |
87,484.0153 DOT |
3.8782 EUR |
3.8087 EUR |
3.8803 EUR |
3.8493 EUR |
| 2024-09-09 |
3.8365 EUR |
71,004.9714 DOT |
3.7641 EUR |
3.7182 EUR |
3.9194 EUR |
3.9007 EUR |
| 2024-09-08 |
3.7389 EUR |
56,749.1468 DOT |
3.6842 EUR |
3.6822 EUR |
3.7923 EUR |
3.7621 EUR |
| 2024-09-07 |
3.6707 EUR |
45,424.6677 DOT |
3.6052 EUR |
3.5637 EUR |
3.7396 EUR |
3.6707 EUR |
| 2024-09-06 |
3.5685 EUR |
167,388.7252 DOT |
3.6216 EUR |
3.4570 EUR |
3.6892 EUR |
3.5598 EUR |
| 2024-09-05 |
3.6761 EUR |
49,023.1403 DOT |
3.7092 EUR |
3.5903 EUR |
3.7224 EUR |
3.6136 EUR |
| 2024-09-04 |
3.6709 EUR |
156,232.8461 DOT |
3.6918 EUR |
3.5069 EUR |
3.7867 EUR |
3.7239 EUR |
| 2024-09-03 |
3.7960 EUR |
61,551.0646 DOT |
3.8068 EUR |
3.7123 EUR |
3.8795 EUR |
3.7318 EUR |
| 2024-09-02 |
3.7572 EUR |
49,513.7332 DOT |
3.6865 EUR |
3.6646 EUR |
3.8201 EUR |
3.8200 EUR |