Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-15 |
7.2314 EUR |
217,303.7085 DOT |
7.1445 EUR |
7.0184 EUR |
7.4000 EUR |
7.1895 EUR |
| 2024-02-14 |
7.1056 EUR |
180,939.0904 DOT |
6.8674 EUR |
6.8060 EUR |
7.2142 EUR |
7.1303 EUR |
| 2024-02-13 |
6.8022 EUR |
185,836.9109 DOT |
6.8097 EUR |
6.6500 EUR |
6.9128 EUR |
6.8305 EUR |
| 2024-02-12 |
6.6742 EUR |
122,031.2531 DOT |
6.5525 EUR |
6.4666 EUR |
6.8300 EUR |
6.8000 EUR |
| 2024-02-11 |
6.6484 EUR |
81,870.3919 DOT |
6.6424 EUR |
6.5304 EUR |
6.7555 EUR |
6.5469 EUR |
| 2024-02-10 |
6.6206 EUR |
82,503.2603 DOT |
6.6295 EUR |
6.4633 EUR |
6.7248 EUR |
6.6665 EUR |
| 2024-02-09 |
6.6355 EUR |
210,554.2035 DOT |
6.5072 EUR |
6.4541 EUR |
6.7892 EUR |
6.6443 EUR |
| 2024-02-08 |
6.4910 EUR |
137,301.5457 DOT |
6.4400 EUR |
6.3892 EUR |
6.5922 EUR |
6.5404 EUR |
| 2024-02-07 |
6.3489 EUR |
77,846.7294 DOT |
6.3255 EUR |
6.2000 EUR |
6.4642 EUR |
6.4302 EUR |
| 2024-02-06 |
6.2777 EUR |
46,197.9070 DOT |
6.2545 EUR |
6.1837 EUR |
6.3594 EUR |
6.3369 EUR |
| 2024-02-05 |
6.3621 EUR |
87,472.9141 DOT |
6.1791 EUR |
6.1300 EUR |
6.4793 EUR |
6.2589 EUR |
| 2024-02-04 |
6.2703 EUR |
36,005.1124 DOT |
6.3190 EUR |
6.2070 EUR |
6.3266 EUR |
6.2240 EUR |
| 2024-02-03 |
6.3914 EUR |
45,514.7756 DOT |
6.4356 EUR |
6.3175 EUR |
6.4858 EUR |
6.3341 EUR |
| 2024-02-02 |
6.3853 EUR |
95,487.9951 DOT |
6.2431 EUR |
6.2270 EUR |
6.5231 EUR |
6.4277 EUR |
| 2024-02-01 |
6.1993 EUR |
73,024.8295 DOT |
6.1529 EUR |
6.0500 EUR |
6.2756 EUR |
6.2449 EUR |
| 2024-01-31 |
6.2499 EUR |
107,563.9416 DOT |
6.3139 EUR |
6.0895 EUR |
6.3683 EUR |
6.1520 EUR |
| 2024-01-30 |
6.4788 EUR |
120,822.8155 DOT |
6.4940 EUR |
6.3766 EUR |
6.5397 EUR |
6.4053 EUR |
| 2024-01-29 |
6.4810 EUR |
223,351.2618 DOT |
6.3466 EUR |
6.2116 EUR |
6.7371 EUR |
6.4830 EUR |
| 2024-01-28 |
6.1887 EUR |
74,851.1049 DOT |
6.1449 EUR |
6.0495 EUR |
6.2762 EUR |
6.2320 EUR |
| 2024-01-27 |
6.1305 EUR |
91,791.5685 DOT |
6.1515 EUR |
6.0220 EUR |
6.2228 EUR |
6.1548 EUR |
| 2024-01-26 |
6.0652 EUR |
158,131.2296 DOT |
5.9322 EUR |
5.8700 EUR |
6.2000 EUR |
6.1663 EUR |
| 2024-01-25 |
5.9434 EUR |
74,458.5141 DOT |
5.9412 EUR |
5.8609 EUR |
6.0361 EUR |
5.9354 EUR |
| 2024-01-24 |
5.8959 EUR |
131,678.3481 DOT |
5.8704 EUR |
5.7696 EUR |
6.0090 EUR |
5.8858 EUR |
| 2024-01-23 |
5.6832 EUR |
163,659.8692 DOT |
5.8265 EUR |
5.5000 EUR |
5.9187 EUR |
5.8475 EUR |
| 2024-01-22 |
5.9907 EUR |
121,725.6948 DOT |
6.2590 EUR |
5.7786 EUR |
6.2825 EUR |
5.8491 EUR |
| 2024-01-21 |
6.3329 EUR |
41,131.2465 DOT |
6.3294 EUR |
6.2645 EUR |
6.4000 EUR |
6.2727 EUR |
| 2024-01-20 |
6.2977 EUR |
53,749.0565 DOT |
6.3057 EUR |
6.2254 EUR |
6.3806 EUR |
6.3297 EUR |
| 2024-01-19 |
6.2755 EUR |
130,609.7326 DOT |
6.4511 EUR |
6.0347 EUR |
6.4827 EUR |
6.2817 EUR |
| 2024-01-18 |
6.5089 EUR |
125,633.7277 DOT |
6.7471 EUR |
6.2887 EUR |
6.7873 EUR |
6.4686 EUR |
| 2024-01-17 |
6.8040 EUR |
142,569.2719 DOT |
6.9022 EUR |
6.6607 EUR |
6.9812 EUR |
6.7324 EUR |
| 2024-01-16 |
6.9008 EUR |
122,090.6730 DOT |
6.8613 EUR |
6.7501 EUR |
7.0569 EUR |
6.9366 EUR |
| 2024-01-15 |
6.9188 EUR |
114,482.9143 DOT |
6.6817 EUR |
6.6817 EUR |
7.0239 EUR |
6.8731 EUR |
| 2024-01-14 |
6.9198 EUR |
88,528.4912 DOT |
6.9738 EUR |
6.7534 EUR |
7.0399 EUR |
6.7775 EUR |
| 2024-01-13 |
6.9885 EUR |
112,116.9166 DOT |
6.9441 EUR |
6.7500 EUR |
7.1001 EUR |
6.9892 EUR |
| 2024-01-12 |
7.2092 EUR |
246,651.9775 DOT |
7.4255 EUR |
6.6801 EUR |
7.4900 EUR |
6.9230 EUR |
| 2024-01-11 |
7.5065 EUR |
442,324.7614 DOT |
7.2917 EUR |
7.1499 EUR |
7.8091 EUR |
7.4220 EUR |
| 2024-01-10 |
6.7553 EUR |
316,403.5344 DOT |
6.5208 EUR |
6.2269 EUR |
7.3885 EUR |
7.2931 EUR |
| 2024-01-09 |
6.5757 EUR |
223,028.9163 DOT |
6.8457 EUR |
6.3261 EUR |
6.8700 EUR |
6.4981 EUR |
| 2024-01-08 |
6.5380 EUR |
243,567.3575 DOT |
6.3069 EUR |
5.9760 EUR |
6.8583 EUR |
6.8375 EUR |
| 2024-01-07 |
6.5601 EUR |
97,369.9459 DOT |
6.5215 EUR |
6.3001 EUR |
6.7181 EUR |
6.3542 EUR |
| 2024-01-06 |
6.5828 EUR |
127,349.8461 DOT |
6.8173 EUR |
6.3600 EUR |
6.8235 EUR |
6.4701 EUR |
| 2024-01-05 |
6.8802 EUR |
244,901.8317 DOT |
7.2220 EUR |
6.5663 EUR |
7.2694 EUR |
6.8083 EUR |
| 2024-01-04 |
7.1118 EUR |
217,555.0968 DOT |
7.0194 EUR |
6.8640 EUR |
7.3259 EUR |
7.2271 EUR |
| 2024-01-03 |
7.0791 EUR |
396,709.6310 DOT |
7.6971 EUR |
6.0600 EUR |
7.8287 EUR |
7.0089 EUR |
| 2024-01-02 |
7.8265 EUR |
209,762.2476 DOT |
7.8053 EUR |
7.6239 EUR |
8.0167 EUR |
7.7105 EUR |
| 2024-01-01 |
7.5959 EUR |
161,988.1506 DOT |
7.4490 EUR |
7.3500 EUR |
7.8355 EUR |
7.7816 EUR |
| 2023-12-31 |
7.6611 EUR |
172,444.0734 DOT |
7.5783 EUR |
7.2693 EUR |
7.8500 EUR |
7.4106 EUR |
| 2023-12-30 |
7.5310 EUR |
141,097.7863 DOT |
7.5255 EUR |
7.3414 EUR |
7.6924 EUR |
7.5685 EUR |
| 2023-12-29 |
7.5948 EUR |
215,787.8596 DOT |
7.6423 EUR |
7.3570 EUR |
7.8576 EUR |
7.4375 EUR |
| 2023-12-28 |
7.6838 EUR |
270,594.2434 DOT |
7.8349 EUR |
7.4502 EUR |
8.0289 EUR |
7.6822 EUR |