Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-16 |
36.2984 EUR |
282,830.4737 DOT |
39.4300 EUR |
33.5600 EUR |
39.4320 EUR |
36.7310 EUR |
| 2021-11-15 |
40.4845 EUR |
85,750.5095 DOT |
40.6010 EUR |
39.2110 EUR |
41.5120 EUR |
39.8650 EUR |
| 2021-11-14 |
40.3747 EUR |
73,301.1333 DOT |
41.1890 EUR |
39.4010 EUR |
41.8090 EUR |
40.4150 EUR |
| 2021-11-13 |
40.4993 EUR |
71,984.7614 DOT |
40.1710 EUR |
39.2680 EUR |
41.5940 EUR |
41.1710 EUR |
| 2021-11-12 |
39.9445 EUR |
113,258.4854 DOT |
41.5250 EUR |
38.5180 EUR |
41.7260 EUR |
40.0950 EUR |
| 2021-11-11 |
41.9325 EUR |
97,277.5184 DOT |
40.7390 EUR |
39.6790 EUR |
43.2070 EUR |
41.7780 EUR |
| 2021-11-10 |
41.8590 EUR |
253,150.5990 DOT |
43.8010 EUR |
37.0010 EUR |
45.0000 EUR |
40.6770 EUR |
| 2021-11-09 |
44.7079 EUR |
174,330.8649 DOT |
45.9760 EUR |
43.5440 EUR |
46.0480 EUR |
44.1760 EUR |
| 2021-11-08 |
45.8399 EUR |
115,035.0549 DOT |
45.2000 EUR |
44.7500 EUR |
46.5700 EUR |
45.9870 EUR |
| 2021-11-07 |
45.5687 EUR |
103,189.4927 DOT |
45.1530 EUR |
44.5220 EUR |
46.4740 EUR |
45.3720 EUR |
| 2021-11-06 |
43.9798 EUR |
119,917.6268 DOT |
44.8520 EUR |
42.4870 EUR |
45.3750 EUR |
45.0280 EUR |
| 2021-11-05 |
44.8942 EUR |
139,497.3701 DOT |
46.1200 EUR |
43.8520 EUR |
46.4260 EUR |
44.6210 EUR |
| 2021-11-04 |
46.2898 EUR |
187,398.8772 DOT |
45.9500 EUR |
45.0200 EUR |
47.7730 EUR |
46.6760 EUR |
| 2021-11-03 |
44.7957 EUR |
227,063.1465 DOT |
44.6750 EUR |
42.4230 EUR |
47.0610 EUR |
45.8940 EUR |
| 2021-11-02 |
43.9893 EUR |
301,523.5507 DOT |
43.1550 EUR |
41.3760 EUR |
46.1170 EUR |
44.7040 EUR |
| 2021-11-01 |
41.3413 EUR |
354,117.2355 DOT |
37.0950 EUR |
36.1700 EUR |
44.7390 EUR |
43.0520 EUR |
| 2021-10-31 |
36.3895 EUR |
81,278.3870 DOT |
36.9830 EUR |
35.5670 EUR |
37.5280 EUR |
37.2290 EUR |
| 2021-10-30 |
37.2648 EUR |
84,254.8581 DOT |
38.2000 EUR |
36.4610 EUR |
38.2500 EUR |
36.9530 EUR |
| 2021-10-29 |
37.2212 EUR |
106,398.9209 DOT |
35.8230 EUR |
35.6040 EUR |
38.3930 EUR |
38.1070 EUR |
| 2021-10-28 |
36.0144 EUR |
127,024.8397 DOT |
34.9280 EUR |
34.5000 EUR |
37.2390 EUR |
35.8970 EUR |
| 2021-10-27 |
36.6259 EUR |
251,209.0691 DOT |
38.9080 EUR |
34.0030 EUR |
39.7600 EUR |
35.3530 EUR |
| 2021-10-26 |
38.2444 EUR |
128,101.5115 DOT |
38.4040 EUR |
37.2750 EUR |
39.7250 EUR |
38.9200 EUR |
| 2021-10-25 |
37.7797 EUR |
121,267.6194 DOT |
36.3180 EUR |
36.1870 EUR |
39.0000 EUR |
38.2510 EUR |
| 2021-10-24 |
36.7292 EUR |
74,523.8428 DOT |
37.8590 EUR |
35.5600 EUR |
37.9770 EUR |
36.6620 EUR |
| 2021-10-23 |
37.7436 EUR |
67,617.0160 DOT |
37.3670 EUR |
37.0410 EUR |
38.5170 EUR |
37.7300 EUR |
| 2021-10-22 |
38.3925 EUR |
174,759.3302 DOT |
36.8260 EUR |
36.7550 EUR |
39.8750 EUR |
37.4410 EUR |
| 2021-10-21 |
37.4077 EUR |
202,640.9146 DOT |
38.0340 EUR |
36.0000 EUR |
38.9910 EUR |
37.0120 EUR |
| 2021-10-20 |
37.3229 EUR |
194,363.5121 DOT |
35.5590 EUR |
35.3130 EUR |
38.7790 EUR |
38.1650 EUR |
| 2021-10-19 |
35.1365 EUR |
97,854.3663 DOT |
35.4560 EUR |
34.3560 EUR |
35.7710 EUR |
35.4940 EUR |
| 2021-10-18 |
35.9724 EUR |
95,657.1700 DOT |
36.2960 EUR |
34.7380 EUR |
37.2500 EUR |
35.1920 EUR |
| 2021-10-17 |
35.8199 EUR |
104,319.6062 DOT |
35.9050 EUR |
34.0550 EUR |
36.8370 EUR |
36.0730 EUR |
| 2021-10-16 |
36.9222 EUR |
157,980.9347 DOT |
37.2650 EUR |
35.5000 EUR |
39.0000 EUR |
35.9540 EUR |
| 2021-10-15 |
35.7000 EUR |
302,245.3224 DOT |
35.1380 EUR |
33.2380 EUR |
38.0690 EUR |
37.1230 EUR |
| 2021-10-14 |
35.1935 EUR |
228,950.1552 DOT |
35.9320 EUR |
33.9720 EUR |
36.5850 EUR |
35.0310 EUR |
| 2021-10-13 |
33.8568 EUR |
417,146.9456 DOT |
30.4660 EUR |
29.1450 EUR |
37.3270 EUR |
36.2560 EUR |
| 2021-10-12 |
29.1256 EUR |
132,118.1092 DOT |
29.5300 EUR |
27.7970 EUR |
30.6430 EUR |
30.5730 EUR |
| 2021-10-11 |
29.9936 EUR |
97,534.0187 DOT |
29.7520 EUR |
28.7720 EUR |
31.2090 EUR |
29.2460 EUR |
| 2021-10-10 |
31.0972 EUR |
94,702.5573 DOT |
31.3600 EUR |
29.5400 EUR |
33.5000 EUR |
30.0550 EUR |
| 2021-10-09 |
30.5481 EUR |
109,992.0823 DOT |
28.8140 EUR |
28.5620 EUR |
31.8660 EUR |
31.6570 EUR |
| 2021-10-08 |
29.1694 EUR |
83,891.9527 DOT |
29.3780 EUR |
28.5530 EUR |
29.8470 EUR |
28.9220 EUR |
| 2021-10-07 |
29.1497 EUR |
214,586.5832 DOT |
27.8320 EUR |
26.7520 EUR |
30.5000 EUR |
29.1280 EUR |
| 2021-10-06 |
27.1853 EUR |
186,879.5669 DOT |
27.1000 EUR |
25.1660 EUR |
29.7000 EUR |
27.8680 EUR |
| 2021-10-05 |
27.0438 EUR |
93,159.8244 DOT |
26.8280 EUR |
26.3680 EUR |
27.7440 EUR |
27.1740 EUR |
| 2021-10-04 |
26.7681 EUR |
82,077.8619 DOT |
27.6080 EUR |
25.8720 EUR |
27.6130 EUR |
26.6550 EUR |
| 2021-10-03 |
27.6349 EUR |
80,087.8767 DOT |
27.5680 EUR |
26.9700 EUR |
28.1340 EUR |
27.6480 EUR |
| 2021-10-02 |
28.0881 EUR |
64,424.9267 DOT |
27.5570 EUR |
27.1300 EUR |
28.8000 EUR |
28.1660 EUR |
| 2021-10-01 |
26.3603 EUR |
155,482.5194 DOT |
24.6930 EUR |
24.6530 EUR |
27.8810 EUR |
27.4690 EUR |
| 2021-09-30 |
24.2610 EUR |
83,043.6599 DOT |
23.5060 EUR |
23.3810 EUR |
25.0090 EUR |
24.6380 EUR |
| 2021-09-29 |
23.7212 EUR |
85,750.5463 DOT |
22.5460 EUR |
22.3880 EUR |
24.5360 EUR |
23.3440 EUR |
| 2021-09-28 |
23.4141 EUR |
67,613.3637 DOT |
23.6630 EUR |
22.6100 EUR |
24.2690 EUR |
22.8510 EUR |