Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
4.1368 EUR |
55,529.1847 DOT |
4.1414 EUR |
4.0104 EUR |
4.2724 EUR |
4.2705 EUR |
| 2023-06-19 |
4.1223 EUR |
22,966.2626 DOT |
4.1454 EUR |
4.0709 EUR |
4.1900 EUR |
4.1232 EUR |
| 2023-06-18 |
4.1926 EUR |
44,817.8293 DOT |
4.1305 EUR |
4.0984 EUR |
4.2657 EUR |
4.1468 EUR |
| 2023-06-17 |
4.1184 EUR |
16,458.3449 DOT |
4.0321 EUR |
4.0209 EUR |
4.1718 EUR |
4.1543 EUR |
| 2023-06-16 |
3.9829 EUR |
62,828.8373 DOT |
3.9961 EUR |
3.9138 EUR |
4.0744 EUR |
4.0306 EUR |
| 2023-06-15 |
4.0143 EUR |
83,621.6687 DOT |
4.2128 EUR |
3.9034 EUR |
4.2735 EUR |
3.9896 EUR |
| 2023-06-14 |
4.3115 EUR |
31,744.2629 DOT |
4.2948 EUR |
4.1746 EUR |
4.4358 EUR |
4.2127 EUR |
| 2023-06-13 |
4.2785 EUR |
34,149.2468 DOT |
4.2235 EUR |
4.1843 EUR |
4.3539 EUR |
4.2633 EUR |
| 2023-06-12 |
4.1920 EUR |
33,061.3925 DOT |
4.2190 EUR |
4.1334 EUR |
4.2293 EUR |
4.2070 EUR |
| 2023-06-11 |
4.1908 EUR |
44,892.9723 DOT |
4.2157 EUR |
4.1500 EUR |
4.2399 EUR |
4.2222 EUR |
| 2023-06-10 |
4.1431 EUR |
127,109.8303 DOT |
4.6305 EUR |
3.9300 EUR |
4.6306 EUR |
4.2440 EUR |
| 2023-06-09 |
4.6543 EUR |
20,341.8873 DOT |
4.6610 EUR |
4.5901 EUR |
4.7110 EUR |
4.6430 EUR |
| 2023-06-08 |
4.6765 EUR |
39,274.0909 DOT |
4.6896 EUR |
4.6300 EUR |
4.7230 EUR |
4.6608 EUR |
| 2023-06-07 |
4.7294 EUR |
41,847.4256 DOT |
4.8513 EUR |
4.6581 EUR |
4.8719 EUR |
4.6776 EUR |
| 2023-06-06 |
4.8081 EUR |
51,436.1088 DOT |
4.7356 EUR |
4.6740 EUR |
4.9200 EUR |
4.8756 EUR |
| 2023-06-05 |
4.7622 EUR |
65,901.8789 DOT |
4.9695 EUR |
4.6000 EUR |
4.9798 EUR |
4.7191 EUR |
| 2023-06-04 |
4.9937 EUR |
13,278.8406 DOT |
4.9835 EUR |
4.9619 EUR |
5.0262 EUR |
4.9941 EUR |
| 2023-06-03 |
4.9345 EUR |
13,659.6368 DOT |
4.9259 EUR |
4.9010 EUR |
4.9540 EUR |
4.9327 EUR |
| 2023-06-02 |
4.8974 EUR |
32,286.3824 DOT |
4.8411 EUR |
4.8070 EUR |
4.9498 EUR |
4.9326 EUR |
| 2023-06-01 |
4.8775 EUR |
34,214.1205 DOT |
4.9849 EUR |
4.8257 EUR |
4.9921 EUR |
4.8469 EUR |
| 2023-05-31 |
4.9770 EUR |
64,979.8434 DOT |
5.0736 EUR |
4.9455 EUR |
5.0920 EUR |
4.9619 EUR |
| 2023-05-30 |
5.1006 EUR |
32,180.7269 DOT |
5.1016 EUR |
5.0563 EUR |
5.1599 EUR |
5.0855 EUR |
| 2023-05-29 |
5.1074 EUR |
31,285.3337 DOT |
5.1373 EUR |
5.0622 EUR |
5.1550 EUR |
5.0965 EUR |
| 2023-05-28 |
5.0554 EUR |
19,081.1898 DOT |
4.9623 EUR |
4.9623 EUR |
5.1834 EUR |
5.1570 EUR |
| 2023-05-27 |
4.9423 EUR |
8,948.1605 DOT |
4.8810 EUR |
4.8810 EUR |
5.0080 EUR |
4.9654 EUR |
| 2023-05-26 |
4.8851 EUR |
18,664.2604 DOT |
4.8944 EUR |
4.8398 EUR |
4.9237 EUR |
4.8942 EUR |
| 2023-05-25 |
4.8824 EUR |
29,671.5913 DOT |
4.8800 EUR |
4.8001 EUR |
4.9343 EUR |
4.8939 EUR |
| 2023-05-24 |
4.8869 EUR |
19,124.2960 DOT |
5.0109 EUR |
4.8300 EUR |
5.0120 EUR |
4.8965 EUR |
| 2023-05-23 |
4.9917 EUR |
11,399.9376 DOT |
4.9133 EUR |
4.9133 EUR |
5.0360 EUR |
5.0190 EUR |
| 2023-05-22 |
4.8773 EUR |
15,666.7502 DOT |
4.8724 EUR |
4.8368 EUR |
4.9341 EUR |
4.9178 EUR |
| 2023-05-21 |
4.9372 EUR |
9,061.6694 DOT |
5.0079 EUR |
4.8672 EUR |
5.0150 EUR |
4.8900 EUR |
| 2023-05-20 |
5.0007 EUR |
9,011.8807 DOT |
4.9683 EUR |
4.9371 EUR |
5.0400 EUR |
5.0160 EUR |
| 2023-05-19 |
4.9581 EUR |
7,921.2677 DOT |
4.9549 EUR |
4.9190 EUR |
4.9982 EUR |
4.9740 EUR |
| 2023-05-18 |
4.9873 EUR |
15,589.3116 DOT |
4.9975 EUR |
4.8819 EUR |
5.0400 EUR |
4.9843 EUR |
| 2023-05-17 |
4.9276 EUR |
24,480.6475 DOT |
4.8738 EUR |
4.8300 EUR |
5.0129 EUR |
4.9996 EUR |
| 2023-05-16 |
4.8577 EUR |
13,596.7038 DOT |
4.8944 EUR |
4.8190 EUR |
4.9010 EUR |
4.8697 EUR |
| 2023-05-15 |
4.9531 EUR |
18,854.4413 DOT |
4.9312 EUR |
4.8761 EUR |
4.9965 EUR |
4.9085 EUR |
| 2023-05-14 |
4.9583 EUR |
22,519.4859 DOT |
4.9385 EUR |
4.9008 EUR |
5.0211 EUR |
4.9429 EUR |
| 2023-05-13 |
4.9346 EUR |
17,024.2347 DOT |
4.9316 EUR |
4.9027 EUR |
4.9689 EUR |
4.9552 EUR |
| 2023-05-12 |
4.8145 EUR |
28,610.0908 DOT |
4.8387 EUR |
4.7193 EUR |
4.9267 EUR |
4.9253 EUR |
| 2023-05-11 |
4.8684 EUR |
26,439.9839 DOT |
4.9757 EUR |
4.7543 EUR |
5.0046 EUR |
4.8341 EUR |
| 2023-05-10 |
4.9345 EUR |
39,742.3637 DOT |
4.8563 EUR |
4.7634 EUR |
5.0260 EUR |
4.9688 EUR |
| 2023-05-09 |
4.8680 EUR |
18,595.7804 DOT |
4.8895 EUR |
4.8315 EUR |
4.9110 EUR |
4.8505 EUR |
| 2023-05-08 |
4.8918 EUR |
47,825.9545 DOT |
5.1088 EUR |
4.7110 EUR |
5.1241 EUR |
4.8919 EUR |
| 2023-05-07 |
5.1454 EUR |
12,502.5295 DOT |
5.1318 EUR |
5.0993 EUR |
5.1762 EUR |
5.1662 EUR |
| 2023-05-06 |
5.1830 EUR |
19,943.8185 DOT |
5.3081 EUR |
5.0870 EUR |
5.3423 EUR |
5.1438 EUR |
| 2023-05-05 |
5.2744 EUR |
35,413.9692 DOT |
5.1472 EUR |
5.1457 EUR |
5.3608 EUR |
5.3228 EUR |
| 2023-05-04 |
5.1820 EUR |
16,798.7725 DOT |
5.2066 EUR |
5.1080 EUR |
5.2320 EUR |
5.1256 EUR |
| 2023-05-03 |
5.1319 EUR |
28,616.7632 DOT |
5.1863 EUR |
5.0400 EUR |
5.2480 EUR |
5.2394 EUR |
| 2023-05-02 |
5.1901 EUR |
28,758.5890 DOT |
5.1402 EUR |
5.1216 EUR |
5.2343 EUR |
5.1964 EUR |