Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
21.4366 EUR |
61,292.5376 DOT |
22.2570 EUR |
20.8930 EUR |
22.3560 EUR |
21.4110 EUR |
| 2022-01-18 |
21.9521 EUR |
76,111.8957 DOT |
22.5720 EUR |
21.3670 EUR |
22.8320 EUR |
22.2770 EUR |
| 2022-01-17 |
22.9304 EUR |
124,301.3611 DOT |
24.3000 EUR |
22.0300 EUR |
24.3330 EUR |
22.5310 EUR |
| 2022-01-16 |
24.5091 EUR |
57,792.3993 DOT |
24.2190 EUR |
23.9360 EUR |
25.0000 EUR |
24.3800 EUR |
| 2022-01-15 |
24.2534 EUR |
70,282.3433 DOT |
24.3520 EUR |
23.5630 EUR |
24.9260 EUR |
24.3640 EUR |
| 2022-01-14 |
23.6632 EUR |
105,187.9468 DOT |
22.5150 EUR |
22.3070 EUR |
24.4500 EUR |
24.3080 EUR |
| 2022-01-13 |
23.2354 EUR |
112,796.6975 DOT |
23.8700 EUR |
22.5250 EUR |
24.2050 EUR |
22.6180 EUR |
| 2022-01-12 |
23.5253 EUR |
94,631.2945 DOT |
22.5830 EUR |
22.4010 EUR |
24.1230 EUR |
24.0180 EUR |
| 2022-01-11 |
21.9080 EUR |
98,360.4396 DOT |
20.9820 EUR |
20.7440 EUR |
22.9350 EUR |
22.4430 EUR |
| 2022-01-10 |
20.9040 EUR |
131,137.8348 DOT |
21.6660 EUR |
19.8760 EUR |
22.2630 EUR |
20.7040 EUR |
| 2022-01-09 |
21.8016 EUR |
92,699.8675 DOT |
21.1370 EUR |
20.8860 EUR |
22.3290 EUR |
21.6650 EUR |
| 2022-01-08 |
21.4257 EUR |
132,245.3440 DOT |
21.9950 EUR |
20.3930 EUR |
22.4830 EUR |
21.2970 EUR |
| 2022-01-07 |
22.3465 EUR |
151,995.8767 DOT |
23.7240 EUR |
21.5000 EUR |
23.7950 EUR |
21.9950 EUR |
| 2022-01-06 |
23.3493 EUR |
116,551.9613 DOT |
23.6670 EUR |
22.5630 EUR |
24.2550 EUR |
23.7060 EUR |
| 2022-01-05 |
24.8081 EUR |
180,838.2690 DOT |
25.4840 EUR |
22.1600 EUR |
26.8750 EUR |
23.7290 EUR |
| 2022-01-04 |
26.2856 EUR |
116,366.7984 DOT |
26.6410 EUR |
25.3970 EUR |
27.0630 EUR |
25.6070 EUR |
| 2022-01-03 |
26.3382 EUR |
141,528.5126 DOT |
26.1530 EUR |
25.2540 EUR |
27.2720 EUR |
26.7600 EUR |
| 2022-01-02 |
26.0223 EUR |
126,148.6456 DOT |
25.1590 EUR |
24.5430 EUR |
26.9300 EUR |
26.3390 EUR |
| 2022-01-01 |
24.4240 EUR |
58,297.5699 DOT |
23.4630 EUR |
23.4630 EUR |
25.0750 EUR |
24.9960 EUR |
| 2021-12-31 |
23.9886 EUR |
89,105.5141 DOT |
24.3110 EUR |
23.1000 EUR |
24.8690 EUR |
23.5930 EUR |
| 2021-12-30 |
24.1701 EUR |
63,411.2528 DOT |
23.6210 EUR |
23.0780 EUR |
25.1150 EUR |
24.2600 EUR |
| 2021-12-29 |
24.7420 EUR |
92,702.5129 DOT |
24.6770 EUR |
23.8760 EUR |
25.6240 EUR |
23.9450 EUR |
| 2021-12-28 |
25.5956 EUR |
182,321.7967 DOT |
27.3300 EUR |
24.3050 EUR |
27.3580 EUR |
24.9940 EUR |
| 2021-12-27 |
28.1571 EUR |
88,730.9852 DOT |
27.7130 EUR |
27.2130 EUR |
28.9800 EUR |
27.6160 EUR |
| 2021-12-26 |
26.6284 EUR |
120,731.8667 DOT |
25.5970 EUR |
25.0340 EUR |
28.1050 EUR |
27.7530 EUR |
| 2021-12-25 |
25.2219 EUR |
43,955.9094 DOT |
24.9090 EUR |
24.8090 EUR |
25.7510 EUR |
25.4650 EUR |
| 2021-12-24 |
25.6006 EUR |
109,160.4776 DOT |
25.7490 EUR |
24.6140 EUR |
26.1750 EUR |
24.8150 EUR |
| 2021-12-23 |
24.8327 EUR |
148,770.5499 DOT |
24.0570 EUR |
23.6850 EUR |
26.3000 EUR |
25.6680 EUR |
| 2021-12-22 |
23.8186 EUR |
190,340.0555 DOT |
22.3040 EUR |
22.1450 EUR |
24.9200 EUR |
23.8950 EUR |
| 2021-12-21 |
22.0345 EUR |
101,585.3105 DOT |
21.3770 EUR |
21.0630 EUR |
22.6860 EUR |
22.3230 EUR |
| 2021-12-20 |
21.3641 EUR |
121,400.2063 DOT |
22.0490 EUR |
20.6350 EUR |
22.2370 EUR |
21.4330 EUR |
| 2021-12-19 |
22.3539 EUR |
71,080.3962 DOT |
22.7230 EUR |
21.9760 EUR |
22.9960 EUR |
22.2070 EUR |
| 2021-12-18 |
22.4160 EUR |
58,240.5694 DOT |
21.9520 EUR |
21.5720 EUR |
22.9000 EUR |
22.7080 EUR |
| 2021-12-17 |
22.1986 EUR |
103,222.3145 DOT |
22.9610 EUR |
21.4250 EUR |
23.1210 EUR |
22.0800 EUR |
| 2021-12-16 |
23.7161 EUR |
112,494.1271 DOT |
24.0940 EUR |
22.6840 EUR |
24.6410 EUR |
22.9090 EUR |
| 2021-12-15 |
23.3719 EUR |
184,397.7108 DOT |
23.2280 EUR |
21.6200 EUR |
24.8260 EUR |
23.7210 EUR |
| 2021-12-14 |
23.0305 EUR |
80,559.4924 DOT |
23.0430 EUR |
22.2030 EUR |
23.5950 EUR |
23.2270 EUR |
| 2021-12-13 |
24.1384 EUR |
133,821.4619 DOT |
26.1450 EUR |
22.6420 EUR |
26.4000 EUR |
23.0580 EUR |
| 2021-12-12 |
25.5663 EUR |
70,491.2254 DOT |
24.6160 EUR |
24.2130 EUR |
26.5590 EUR |
26.2830 EUR |
| 2021-12-11 |
24.4309 EUR |
59,742.8893 DOT |
23.3990 EUR |
22.8690 EUR |
24.9500 EUR |
24.6060 EUR |
| 2021-12-10 |
23.8083 EUR |
127,284.8266 DOT |
23.8530 EUR |
22.7450 EUR |
25.1940 EUR |
23.9910 EUR |
| 2021-12-09 |
24.7621 EUR |
98,993.8082 DOT |
26.3450 EUR |
23.7190 EUR |
26.5920 EUR |
24.1950 EUR |
| 2021-12-08 |
25.8378 EUR |
106,641.2625 DOT |
27.0930 EUR |
24.8200 EUR |
27.2330 EUR |
25.9050 EUR |
| 2021-12-07 |
26.4352 EUR |
159,594.9873 DOT |
25.0120 EUR |
24.6360 EUR |
28.0170 EUR |
26.9010 EUR |
| 2021-12-06 |
23.7433 EUR |
114,273.8804 DOT |
25.1920 EUR |
21.9890 EUR |
25.6860 EUR |
25.0660 EUR |
| 2021-12-05 |
24.9638 EUR |
149,040.2343 DOT |
26.1770 EUR |
23.3640 EUR |
26.3800 EUR |
25.3130 EUR |
| 2021-12-04 |
25.4956 EUR |
300,720.7426 DOT |
29.9250 EUR |
22.6370 EUR |
29.9980 EUR |
26.1030 EUR |
| 2021-12-03 |
30.7730 EUR |
95,237.2272 DOT |
31.6430 EUR |
28.8900 EUR |
32.5670 EUR |
29.8650 EUR |
| 2021-12-02 |
31.7113 EUR |
79,437.3783 DOT |
32.4960 EUR |
30.9840 EUR |
32.4960 EUR |
31.9200 EUR |
| 2021-12-01 |
33.1706 EUR |
108,520.7225 DOT |
33.5020 EUR |
32.0420 EUR |
34.2420 EUR |
32.3720 EUR |