Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
4.7639 EUR |
88,567.8540 DOT |
4.9530 EUR |
4.5784 EUR |
4.9719 EUR |
4.6787 EUR |
| 2024-08-01 |
4.8799 EUR |
101,659.8678 DOT |
4.9900 EUR |
4.6599 EUR |
4.9973 EUR |
4.9533 EUR |
| 2024-07-31 |
5.0707 EUR |
83,875.3677 DOT |
5.0987 EUR |
4.9298 EUR |
5.1335 EUR |
4.9860 EUR |
| 2024-07-30 |
5.1756 EUR |
40,862.9830 DOT |
5.2243 EUR |
5.0740 EUR |
5.2808 EUR |
5.0969 EUR |
| 2024-07-29 |
5.3211 EUR |
70,619.1882 DOT |
5.2692 EUR |
5.2068 EUR |
5.4191 EUR |
5.2068 EUR |
| 2024-07-28 |
5.2791 EUR |
19,374.6992 DOT |
5.3182 EUR |
5.2247 EUR |
5.3733 EUR |
5.2552 EUR |
| 2024-07-27 |
5.3797 EUR |
59,413.9826 DOT |
5.4020 EUR |
5.2681 EUR |
5.4660 EUR |
5.3844 EUR |
| 2024-07-26 |
5.3662 EUR |
53,836.8246 DOT |
5.3093 EUR |
5.2819 EUR |
5.4266 EUR |
5.3892 EUR |
| 2024-07-25 |
5.2516 EUR |
56,552.4579 DOT |
5.3083 EUR |
5.1200 EUR |
5.3322 EUR |
5.2979 EUR |
| 2024-07-24 |
5.4207 EUR |
53,839.6974 DOT |
5.4451 EUR |
5.2241 EUR |
5.5336 EUR |
5.3102 EUR |
| 2024-07-23 |
5.4981 EUR |
68,960.0756 DOT |
5.6003 EUR |
5.3561 EUR |
5.6566 EUR |
5.4603 EUR |
| 2024-07-22 |
5.7543 EUR |
109,499.2846 DOT |
5.8881 EUR |
5.6057 EUR |
5.9316 EUR |
5.6252 EUR |
| 2024-07-21 |
5.7696 EUR |
47,994.7442 DOT |
5.8176 EUR |
5.6025 EUR |
5.9066 EUR |
5.8681 EUR |
| 2024-07-20 |
5.8085 EUR |
44,844.2206 DOT |
5.8201 EUR |
5.7220 EUR |
5.8773 EUR |
5.7870 EUR |
| 2024-07-19 |
5.6977 EUR |
46,052.8605 DOT |
5.5863 EUR |
5.5000 EUR |
5.8372 EUR |
5.8137 EUR |
| 2024-07-18 |
5.6874 EUR |
105,318.1416 DOT |
5.7389 EUR |
5.5234 EUR |
5.8599 EUR |
5.6095 EUR |
| 2024-07-17 |
5.8633 EUR |
98,443.4354 DOT |
5.8360 EUR |
5.7420 EUR |
5.9735 EUR |
5.7590 EUR |
| 2024-07-16 |
5.7981 EUR |
116,722.5411 DOT |
5.9528 EUR |
5.6169 EUR |
5.9672 EUR |
5.8370 EUR |
| 2024-07-15 |
5.8663 EUR |
99,141.4545 DOT |
5.7988 EUR |
5.7730 EUR |
6.0020 EUR |
5.9378 EUR |
| 2024-07-14 |
5.7554 EUR |
56,961.4831 DOT |
5.7051 EUR |
5.6557 EUR |
5.8315 EUR |
5.8075 EUR |
| 2024-07-13 |
5.7048 EUR |
77,703.6463 DOT |
5.6030 EUR |
5.5768 EUR |
5.7743 EUR |
5.7269 EUR |
| 2024-07-12 |
5.4605 EUR |
45,653.6823 DOT |
5.4328 EUR |
5.3300 EUR |
5.5930 EUR |
5.5386 EUR |
| 2024-07-11 |
5.6307 EUR |
58,411.8289 DOT |
5.6310 EUR |
5.4335 EUR |
5.7261 EUR |
5.4449 EUR |
| 2024-07-10 |
5.6804 EUR |
57,827.6769 DOT |
5.6432 EUR |
5.5988 EUR |
5.7872 EUR |
5.6154 EUR |
| 2024-07-09 |
5.6040 EUR |
109,377.5700 DOT |
5.4730 EUR |
5.3961 EUR |
5.7000 EUR |
5.6280 EUR |
| 2024-07-08 |
5.5700 EUR |
151,983.4881 DOT |
5.4685 EUR |
5.2732 EUR |
5.8011 EUR |
5.4807 EUR |
| 2024-07-07 |
5.6120 EUR |
101,229.6960 DOT |
5.7388 EUR |
5.4400 EUR |
5.8162 EUR |
5.4400 EUR |
| 2024-07-06 |
5.5631 EUR |
262,389.6640 DOT |
5.2438 EUR |
5.2098 EUR |
5.8133 EUR |
5.7332 EUR |
| 2024-07-05 |
5.0071 EUR |
560,578.6762 DOT |
5.1327 EUR |
4.5500 EUR |
5.4724 EUR |
5.2362 EUR |
| 2024-07-04 |
5.3935 EUR |
192,493.5129 DOT |
5.6288 EUR |
5.1984 EUR |
5.6809 EUR |
5.3497 EUR |
| 2024-07-03 |
5.7930 EUR |
146,961.6711 DOT |
6.0704 EUR |
5.5634 EUR |
6.0821 EUR |
5.6061 EUR |
| 2024-07-02 |
6.0170 EUR |
139,994.6186 DOT |
5.8880 EUR |
5.8819 EUR |
6.1420 EUR |
6.0888 EUR |
| 2024-07-01 |
5.9024 EUR |
69,139.7706 DOT |
5.7756 EUR |
5.7712 EUR |
6.0029 EUR |
5.9026 EUR |
| 2024-06-30 |
5.7253 EUR |
46,840.2989 DOT |
5.6895 EUR |
5.6285 EUR |
5.8269 EUR |
5.7948 EUR |
| 2024-06-29 |
5.7455 EUR |
60,507.5630 DOT |
5.7971 EUR |
5.6653 EUR |
5.8519 EUR |
5.6734 EUR |
| 2024-06-28 |
5.8968 EUR |
221,361.0020 DOT |
5.8628 EUR |
5.7424 EUR |
6.0121 EUR |
5.7621 EUR |
| 2024-06-27 |
5.7666 EUR |
196,958.2015 DOT |
5.4000 EUR |
5.3322 EUR |
5.9525 EUR |
5.8693 EUR |
| 2024-06-26 |
5.4765 EUR |
38,388.1545 DOT |
5.4539 EUR |
5.4010 EUR |
5.5663 EUR |
5.4371 EUR |
| 2024-06-25 |
5.4503 EUR |
100,851.3704 DOT |
5.3292 EUR |
5.3265 EUR |
5.5762 EUR |
5.4961 EUR |
| 2024-06-24 |
5.2000 EUR |
139,401.9960 DOT |
5.2854 EUR |
5.0101 EUR |
5.3372 EUR |
5.3073 EUR |
| 2024-06-23 |
5.3326 EUR |
35,305.1966 DOT |
5.4017 EUR |
5.2298 EUR |
5.4245 EUR |
5.2781 EUR |
| 2024-06-22 |
5.3463 EUR |
29,755.2638 DOT |
5.2344 EUR |
5.1925 EUR |
5.4250 EUR |
5.3711 EUR |
| 2024-06-21 |
5.2856 EUR |
49,478.2948 DOT |
5.2697 EUR |
5.1950 EUR |
5.3529 EUR |
5.2611 EUR |
| 2024-06-20 |
5.3900 EUR |
86,229.8813 DOT |
5.3762 EUR |
5.2360 EUR |
5.5667 EUR |
5.2804 EUR |
| 2024-06-19 |
5.4774 EUR |
86,396.2108 DOT |
5.3621 EUR |
5.3485 EUR |
5.5788 EUR |
5.3786 EUR |
| 2024-06-18 |
5.3906 EUR |
193,642.1799 DOT |
5.6616 EUR |
5.1000 EUR |
5.6616 EUR |
5.3624 EUR |
| 2024-06-17 |
5.7662 EUR |
73,551.6958 DOT |
5.9864 EUR |
5.5783 EUR |
5.9894 EUR |
5.6600 EUR |
| 2024-06-16 |
5.8473 EUR |
31,003.9973 DOT |
5.8063 EUR |
5.7500 EUR |
5.9998 EUR |
5.9631 EUR |
| 2024-06-15 |
5.8035 EUR |
32,069.9990 DOT |
5.7599 EUR |
5.7210 EUR |
5.8448 EUR |
5.8237 EUR |
| 2024-06-14 |
5.7939 EUR |
83,547.6009 DOT |
5.9265 EUR |
5.6299 EUR |
6.0570 EUR |
5.7820 EUR |