Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.6535 EUR |
481,092.6077 DOT |
2.6951 EUR |
2.5425 EUR |
2.7438 EUR |
2.5900 EUR |
| 2025-10-15 |
2.7498 EUR |
319,912.7238 DOT |
2.8067 EUR |
2.6876 EUR |
2.8742 EUR |
2.6975 EUR |
| 2025-10-14 |
2.7605 EUR |
704,049.6942 DOT |
2.9275 EUR |
2.6553 EUR |
2.9408 EUR |
2.8013 EUR |
| 2025-10-13 |
2.8729 EUR |
775,247.0502 DOT |
2.7926 EUR |
2.7634 EUR |
2.9790 EUR |
2.9170 EUR |
| 2025-10-12 |
2.6967 EUR |
276,138.0320 DOT |
2.6264 EUR |
2.5500 EUR |
2.8783 EUR |
2.8392 EUR |
| 2025-10-11 |
2.7506 EUR |
459,503.9699 DOT |
2.7685 EUR |
2.5227 EUR |
2.9306 EUR |
2.6237 EUR |
| 2025-10-10 |
3.5542 EUR |
341,719.0152 DOT |
3.5270 EUR |
3.4390 EUR |
3.7069 EUR |
3.4452 EUR |
| 2025-10-09 |
3.5365 EUR |
187,646.1120 DOT |
3.6083 EUR |
3.4348 EUR |
3.6083 EUR |
3.4703 EUR |
| 2025-10-08 |
3.5831 EUR |
178,062.6181 DOT |
3.5589 EUR |
3.5000 EUR |
3.6561 EUR |
3.6295 EUR |
| 2025-10-07 |
3.6342 EUR |
333,823.2196 DOT |
3.7500 EUR |
3.5232 EUR |
3.7767 EUR |
3.5810 EUR |
| 2025-10-06 |
3.6486 EUR |
244,438.2529 DOT |
3.5155 EUR |
3.5038 EUR |
3.7810 EUR |
3.7348 EUR |
| 2025-10-05 |
3.5644 EUR |
164,140.8166 DOT |
3.5616 EUR |
3.4648 EUR |
3.7000 EUR |
3.5119 EUR |
| 2025-10-04 |
3.6341 EUR |
104,089.0470 DOT |
3.6768 EUR |
3.5185 EUR |
3.6800 EUR |
3.5187 EUR |
| 2025-10-03 |
3.6385 EUR |
275,371.6311 DOT |
3.6743 EUR |
3.5614 EUR |
3.7275 EUR |
3.6692 EUR |
| 2025-10-02 |
3.6102 EUR |
296,667.3568 DOT |
3.5200 EUR |
3.4963 EUR |
3.7030 EUR |
3.6753 EUR |
| 2025-10-01 |
3.4432 EUR |
277,023.5913 DOT |
3.3417 EUR |
3.3109 EUR |
3.5012 EUR |
3.4972 EUR |
| 2025-09-30 |
3.3166 EUR |
151,001.8834 DOT |
3.3993 EUR |
3.2441 EUR |
3.4024 EUR |
3.3426 EUR |
| 2025-09-29 |
3.3707 EUR |
208,234.6976 DOT |
3.4274 EUR |
3.2899 EUR |
3.4274 EUR |
3.4021 EUR |
| 2025-09-28 |
3.3020 EUR |
118,153.0786 DOT |
3.3263 EUR |
3.2464 EUR |
3.4357 EUR |
3.4243 EUR |
| 2025-09-27 |
3.3253 EUR |
194,653.4247 DOT |
3.3553 EUR |
3.2981 EUR |
3.3553 EUR |
3.3140 EUR |
| 2025-09-26 |
3.3222 EUR |
160,452.1397 DOT |
3.2824 EUR |
3.2387 EUR |
3.3980 EUR |
3.3611 EUR |
| 2025-09-25 |
3.3369 EUR |
509,014.1977 DOT |
3.4032 EUR |
3.2424 EUR |
3.4104 EUR |
3.2993 EUR |
| 2025-09-24 |
3.4275 EUR |
271,938.1150 DOT |
3.3584 EUR |
3.3177 EUR |
3.5019 EUR |
3.4232 EUR |
| 2025-09-23 |
3.3987 EUR |
173,848.5593 DOT |
3.4305 EUR |
3.3415 EUR |
3.4457 EUR |
3.3880 EUR |
| 2025-09-22 |
3.4150 EUR |
461,742.0314 DOT |
3.6413 EUR |
3.2572 EUR |
3.6503 EUR |
3.3660 EUR |
| 2025-09-21 |
3.6929 EUR |
103,434.5018 DOT |
3.7119 EUR |
3.6159 EUR |
3.7368 EUR |
3.6408 EUR |
| 2025-09-20 |
3.7120 EUR |
252,868.1002 DOT |
3.7150 EUR |
3.6564 EUR |
3.8033 EUR |
3.7117 EUR |
| 2025-09-19 |
3.9324 EUR |
788,180.9198 DOT |
3.8524 EUR |
3.7601 EUR |
4.1415 EUR |
3.7812 EUR |
| 2025-09-18 |
3.8383 EUR |
405,560.7443 DOT |
3.7257 EUR |
3.7066 EUR |
3.8995 EUR |
3.8590 EUR |
| 2025-09-17 |
3.5588 EUR |
145,839.8971 DOT |
3.5819 EUR |
3.4933 EUR |
3.5923 EUR |
3.5129 EUR |
| 2025-09-16 |
3.5649 EUR |
273,104.7960 DOT |
3.5228 EUR |
3.4938 EUR |
3.6200 EUR |
3.5878 EUR |
| 2025-09-15 |
3.6178 EUR |
171,783.1163 DOT |
3.6811 EUR |
3.4922 EUR |
3.7546 EUR |
3.5301 EUR |
| 2025-09-14 |
3.7143 EUR |
257,584.6108 DOT |
3.8145 EUR |
3.6371 EUR |
3.8208 EUR |
3.6842 EUR |
| 2025-09-13 |
3.8249 EUR |
467,230.0913 DOT |
3.6778 EUR |
3.6698 EUR |
3.9399 EUR |
3.8265 EUR |
| 2025-09-12 |
3.6129 EUR |
213,380.2107 DOT |
3.6160 EUR |
3.5434 EUR |
3.6732 EUR |
3.6672 EUR |
| 2025-09-11 |
3.5855 EUR |
154,967.5118 DOT |
3.5967 EUR |
3.5316 EUR |
3.6365 EUR |
3.5683 EUR |
| 2025-09-10 |
3.5383 EUR |
153,350.8692 DOT |
3.5366 EUR |
3.4681 EUR |
3.6104 EUR |
3.5866 EUR |
| 2025-09-09 |
3.5023 EUR |
307,212.4750 DOT |
3.4443 EUR |
3.4043 EUR |
3.5599 EUR |
3.4989 EUR |
| 2025-09-08 |
3.4348 EUR |
337,352.0389 DOT |
3.4099 EUR |
3.4018 EUR |
3.4736 EUR |
3.4284 EUR |
| 2025-09-07 |
3.4014 EUR |
372,263.9825 DOT |
3.2666 EUR |
3.2666 EUR |
3.4872 EUR |
3.3966 EUR |
| 2025-09-06 |
3.2757 EUR |
136,417.2972 DOT |
3.2683 EUR |
3.2315 EUR |
3.3149 EUR |
3.2614 EUR |
| 2025-09-05 |
3.2652 EUR |
145,661.6424 DOT |
3.2327 EUR |
3.2191 EUR |
3.3170 EUR |
3.2697 EUR |
| 2025-09-04 |
3.2494 EUR |
151,059.8876 DOT |
3.3180 EUR |
3.2005 EUR |
3.3198 EUR |
3.2446 EUR |
| 2025-09-03 |
3.3052 EUR |
203,167.5751 DOT |
3.2820 EUR |
3.2550 EUR |
3.3450 EUR |
3.3403 EUR |
| 2025-09-02 |
3.2209 EUR |
89,229.5924 DOT |
3.1523 EUR |
3.1466 EUR |
3.2728 EUR |
3.2713 EUR |
| 2025-09-01 |
3.2221 EUR |
313,837.6258 DOT |
3.2036 EUR |
3.1237 EUR |
3.3117 EUR |
3.1762 EUR |
| 2025-08-31 |
3.2654 EUR |
64,934.7947 DOT |
3.2695 EUR |
3.2400 EUR |
3.3156 EUR |
3.2534 EUR |
| 2025-08-30 |
3.2411 EUR |
142,083.9776 DOT |
3.2290 EUR |
3.1810 EUR |
3.2768 EUR |
3.2416 EUR |
| 2025-08-29 |
3.3002 EUR |
264,418.4264 DOT |
3.4124 EUR |
3.2000 EUR |
3.4188 EUR |
3.2086 EUR |
| 2025-08-28 |
3.3659 EUR |
122,258.8866 DOT |
3.2920 EUR |
3.2726 EUR |
3.4450 EUR |
3.3313 EUR |