Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
7.8780 EUR |
107,434.2021 DOT |
7.7704 EUR |
7.6300 EUR |
8.0418 EUR |
7.8144 EUR |
| 2024-04-03 |
7.9525 EUR |
146,349.9776 DOT |
7.9889 EUR |
7.6638 EUR |
8.1590 EUR |
7.7928 EUR |
| 2024-04-02 |
8.0599 EUR |
262,184.6927 DOT |
8.5066 EUR |
7.7950 EUR |
8.5110 EUR |
7.9816 EUR |
| 2024-04-01 |
8.5519 EUR |
155,893.4753 DOT |
8.9296 EUR |
8.3274 EUR |
9.0191 EUR |
8.5383 EUR |
| 2024-03-31 |
8.8769 EUR |
107,817.0697 DOT |
8.7442 EUR |
8.7442 EUR |
9.2000 EUR |
8.9247 EUR |
| 2024-03-30 |
8.8385 EUR |
115,109.5627 DOT |
8.9010 EUR |
8.7127 EUR |
8.9872 EUR |
8.7236 EUR |
| 2024-03-29 |
8.8618 EUR |
108,778.3351 DOT |
8.8223 EUR |
8.6830 EUR |
9.0879 EUR |
8.8482 EUR |
| 2024-03-28 |
8.8176 EUR |
129,344.1298 DOT |
8.7076 EUR |
8.6067 EUR |
8.9410 EUR |
8.8110 EUR |
| 2024-03-27 |
8.7934 EUR |
162,196.5734 DOT |
8.9383 EUR |
8.4000 EUR |
9.0619 EUR |
8.7679 EUR |
| 2024-03-26 |
9.0731 EUR |
218,748.7823 DOT |
8.9830 EUR |
8.7908 EUR |
9.2844 EUR |
8.9506 EUR |
| 2024-03-25 |
8.8845 EUR |
234,797.5775 DOT |
8.6859 EUR |
8.6042 EUR |
9.0800 EUR |
9.0318 EUR |
| 2024-03-24 |
8.5197 EUR |
111,447.8843 DOT |
8.3070 EUR |
8.2993 EUR |
8.7300 EUR |
8.6754 EUR |
| 2024-03-23 |
8.4157 EUR |
89,667.2987 DOT |
8.2816 EUR |
8.2104 EUR |
8.5441 EUR |
8.4290 EUR |
| 2024-03-22 |
8.3245 EUR |
184,693.1870 DOT |
8.4452 EUR |
8.0565 EUR |
8.6646 EUR |
8.1617 EUR |
| 2024-03-21 |
8.5776 EUR |
211,745.8717 DOT |
8.6785 EUR |
8.3509 EUR |
8.8693 EUR |
8.4378 EUR |
| 2024-03-20 |
8.3749 EUR |
279,057.4605 DOT |
8.0680 EUR |
7.8200 EUR |
8.8279 EUR |
8.6924 EUR |
| 2024-03-19 |
8.3350 EUR |
452,210.2933 DOT |
9.1082 EUR |
7.9131 EUR |
9.1850 EUR |
8.0733 EUR |
| 2024-03-18 |
9.2460 EUR |
237,883.7268 DOT |
9.2716 EUR |
8.8267 EUR |
9.7397 EUR |
8.9680 EUR |
| 2024-03-17 |
8.9953 EUR |
289,626.0818 DOT |
8.8708 EUR |
8.4200 EUR |
9.5580 EUR |
9.3988 EUR |
| 2024-03-16 |
9.4265 EUR |
298,174.6087 DOT |
9.9196 EUR |
8.9070 EUR |
10.0160 EUR |
8.9986 EUR |
| 2024-03-15 |
9.7360 EUR |
621,820.9442 DOT |
10.6390 EUR |
9.1500 EUR |
10.7610 EUR |
9.8040 EUR |
| 2024-03-14 |
10.4138 EUR |
605,923.9303 DOT |
10.3930 EUR |
9.8100 EUR |
10.8800 EUR |
10.5990 EUR |
| 2024-03-13 |
10.0371 EUR |
378,384.6190 DOT |
9.8328 EUR |
9.7472 EUR |
10.3710 EUR |
10.2130 EUR |
| 2024-03-12 |
9.7282 EUR |
408,649.1025 DOT |
10.0750 EUR |
9.2119 EUR |
10.1840 EUR |
9.8000 EUR |
| 2024-03-11 |
9.8781 EUR |
474,847.5454 DOT |
9.3928 EUR |
9.0000 EUR |
10.2780 EUR |
10.1570 EUR |
| 2024-03-10 |
9.4459 EUR |
191,953.3357 DOT |
9.6049 EUR |
9.2000 EUR |
9.6895 EUR |
9.2151 EUR |
| 2024-03-09 |
9.7809 EUR |
264,272.4951 DOT |
9.7503 EUR |
9.5273 EUR |
10.0290 EUR |
9.6241 EUR |
| 2024-03-08 |
9.5035 EUR |
340,127.6153 DOT |
9.5152 EUR |
9.0909 EUR |
9.7743 EUR |
9.7659 EUR |
| 2024-03-07 |
9.5888 EUR |
305,052.3472 DOT |
9.6739 EUR |
9.2000 EUR |
10.0800 EUR |
9.4927 EUR |
| 2024-03-06 |
9.2033 EUR |
482,765.0468 DOT |
8.6135 EUR |
8.2402 EUR |
9.6989 EUR |
9.5684 EUR |
| 2024-03-05 |
9.0944 EUR |
868,048.1207 DOT |
9.0934 EUR |
7.5799 EUR |
9.9238 EUR |
8.4002 EUR |
| 2024-03-04 |
9.1755 EUR |
480,505.3718 DOT |
9.0264 EUR |
8.7777 EUR |
9.5151 EUR |
9.2280 EUR |
| 2024-03-03 |
8.5863 EUR |
193,946.2121 DOT |
8.7286 EUR |
7.9321 EUR |
9.1285 EUR |
9.0367 EUR |
| 2024-03-02 |
8.3236 EUR |
331,936.0708 DOT |
8.0000 EUR |
7.9220 EUR |
8.6659 EUR |
8.6489 EUR |
| 2024-03-01 |
7.7889 EUR |
190,404.5503 DOT |
7.6362 EUR |
7.6358 EUR |
8.0000 EUR |
7.9974 EUR |
| 2024-02-29 |
7.9215 EUR |
433,502.7015 DOT |
7.6861 EUR |
7.4500 EUR |
8.1933 EUR |
7.4500 EUR |
| 2024-02-28 |
7.7040 EUR |
425,374.2813 DOT |
7.7166 EUR |
7.1011 EUR |
8.0422 EUR |
7.6865 EUR |
| 2024-02-27 |
7.5128 EUR |
255,387.8824 DOT |
7.4552 EUR |
7.3799 EUR |
7.7773 EUR |
7.7158 EUR |
| 2024-02-26 |
7.2837 EUR |
165,645.3199 DOT |
7.3134 EUR |
6.9900 EUR |
7.4520 EUR |
7.4245 EUR |
| 2024-02-25 |
7.1803 EUR |
117,264.3290 DOT |
7.2166 EUR |
7.0855 EUR |
7.3228 EUR |
7.2930 EUR |
| 2024-02-24 |
7.1099 EUR |
251,860.6650 DOT |
6.9861 EUR |
6.8769 EUR |
7.2820 EUR |
7.2081 EUR |
| 2024-02-23 |
6.8427 EUR |
182,719.7814 DOT |
6.9063 EUR |
6.7112 EUR |
7.0650 EUR |
7.0024 EUR |
| 2024-02-22 |
6.9561 EUR |
102,137.8667 DOT |
6.8870 EUR |
6.7250 EUR |
7.1000 EUR |
6.9334 EUR |
| 2024-02-21 |
6.8560 EUR |
177,460.4901 DOT |
7.1581 EUR |
6.7000 EUR |
7.1581 EUR |
6.8559 EUR |
| 2024-02-20 |
7.1597 EUR |
259,142.5558 DOT |
7.4520 EUR |
6.8874 EUR |
7.5354 EUR |
7.1566 EUR |
| 2024-02-19 |
7.2684 EUR |
198,820.1997 DOT |
7.2953 EUR |
7.1095 EUR |
7.4590 EUR |
7.4493 EUR |
| 2024-02-18 |
7.2191 EUR |
123,152.9784 DOT |
7.1562 EUR |
7.1431 EUR |
7.3116 EUR |
7.2858 EUR |
| 2024-02-17 |
6.9885 EUR |
112,232.4343 DOT |
7.1051 EUR |
6.8115 EUR |
7.1512 EUR |
7.1446 EUR |
| 2024-02-16 |
7.1547 EUR |
113,355.1685 DOT |
7.2265 EUR |
7.0100 EUR |
7.3130 EUR |
7.1192 EUR |
| 2024-02-15 |
7.2314 EUR |
217,303.7085 DOT |
7.1445 EUR |
7.0184 EUR |
7.4000 EUR |
7.1895 EUR |