Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
24.5162 EUR |
131,403.5824 DOT |
24.5920 EUR |
23.5730 EUR |
25.8250 EUR |
23.8000 EUR |
| 2021-09-26 |
24.4300 EUR |
143,221.4258 DOT |
25.5080 EUR |
22.9230 EUR |
25.7010 EUR |
24.5890 EUR |
| 2021-09-25 |
26.0579 EUR |
79,316.6706 DOT |
26.2820 EUR |
25.1380 EUR |
27.4480 EUR |
25.5810 EUR |
| 2021-09-24 |
25.8079 EUR |
252,556.4082 DOT |
28.4840 EUR |
23.8950 EUR |
28.5670 EUR |
26.5530 EUR |
| 2021-09-23 |
27.0700 EUR |
126,144.1191 DOT |
26.9620 EUR |
25.9260 EUR |
28.2750 EUR |
28.2750 EUR |
| 2021-09-22 |
25.2549 EUR |
180,878.9404 DOT |
22.4230 EUR |
22.1390 EUR |
27.3960 EUR |
26.7190 EUR |
| 2021-09-21 |
23.9967 EUR |
227,037.6486 DOT |
24.0800 EUR |
21.7240 EUR |
25.8730 EUR |
22.5580 EUR |
| 2021-09-20 |
25.3637 EUR |
256,012.5438 DOT |
28.9010 EUR |
22.7290 EUR |
28.9010 EUR |
23.7640 EUR |
| 2021-09-19 |
29.0519 EUR |
64,141.7729 DOT |
29.7230 EUR |
28.2250 EUR |
29.7790 EUR |
28.3560 EUR |
| 2021-09-18 |
29.8226 EUR |
79,687.9858 DOT |
28.1830 EUR |
27.7230 EUR |
30.6000 EUR |
29.9220 EUR |
| 2021-09-17 |
29.5805 EUR |
105,827.6230 DOT |
30.2060 EUR |
27.4500 EUR |
31.4120 EUR |
27.9110 EUR |
| 2021-09-16 |
29.8737 EUR |
136,779.1334 DOT |
30.9300 EUR |
28.9460 EUR |
31.2580 EUR |
30.0040 EUR |
| 2021-09-15 |
30.8745 EUR |
172,728.9919 DOT |
31.6730 EUR |
30.1070 EUR |
32.2110 EUR |
31.0320 EUR |
| 2021-09-14 |
31.3960 EUR |
240,076.4380 DOT |
29.3370 EUR |
28.8900 EUR |
32.8660 EUR |
32.1130 EUR |
| 2021-09-13 |
29.7050 EUR |
363,435.6532 DOT |
30.3060 EUR |
26.6690 EUR |
32.1990 EUR |
29.3120 EUR |
| 2021-09-12 |
28.5393 EUR |
287,250.3239 DOT |
26.7390 EUR |
26.0650 EUR |
30.8600 EUR |
30.7680 EUR |
| 2021-09-11 |
25.7267 EUR |
150,007.7883 DOT |
24.8040 EUR |
23.9720 EUR |
27.1750 EUR |
26.5960 EUR |
| 2021-09-10 |
25.4961 EUR |
257,943.3595 DOT |
25.2270 EUR |
23.7500 EUR |
27.5930 EUR |
24.6210 EUR |
| 2021-09-09 |
25.0724 EUR |
211,627.5356 DOT |
23.4740 EUR |
22.8900 EUR |
26.9110 EUR |
25.3770 EUR |
| 2021-09-08 |
23.2337 EUR |
197,672.1860 DOT |
23.6970 EUR |
21.3120 EUR |
24.4300 EUR |
23.3620 EUR |
| 2021-09-07 |
25.1618 EUR |
416,189.3970 DOT |
28.9490 EUR |
19.4070 EUR |
30.0620 EUR |
23.5140 EUR |
| 2021-09-06 |
28.7907 EUR |
126,336.2676 DOT |
28.9050 EUR |
27.1700 EUR |
29.5770 EUR |
28.7310 EUR |
| 2021-09-05 |
28.1387 EUR |
120,940.6024 DOT |
27.2890 EUR |
26.9290 EUR |
29.2580 EUR |
28.8990 EUR |
| 2021-09-04 |
27.7155 EUR |
80,382.8392 DOT |
28.1430 EUR |
26.9810 EUR |
28.6810 EUR |
27.3570 EUR |
| 2021-09-03 |
27.7672 EUR |
160,207.0052 DOT |
26.8030 EUR |
26.1530 EUR |
28.5950 EUR |
27.9620 EUR |
| 2021-09-02 |
27.2106 EUR |
163,589.6933 DOT |
28.0000 EUR |
26.3320 EUR |
28.0060 EUR |
26.9200 EUR |
| 2021-09-01 |
26.3998 EUR |
301,015.7939 DOT |
26.5250 EUR |
25.0360 EUR |
28.6000 EUR |
27.8480 EUR |
| 2021-08-31 |
24.9485 EUR |
495,597.6428 DOT |
22.0680 EUR |
21.7730 EUR |
28.3320 EUR |
25.7670 EUR |
| 2021-08-30 |
21.9670 EUR |
150,427.3832 DOT |
21.7890 EUR |
20.6710 EUR |
23.3880 EUR |
23.1710 EUR |
| 2021-08-29 |
21.9447 EUR |
51,555.9260 DOT |
22.0180 EUR |
21.4770 EUR |
22.4280 EUR |
21.8630 EUR |
| 2021-08-28 |
21.9850 EUR |
54,712.0075 DOT |
22.5020 EUR |
21.5770 EUR |
22.6760 EUR |
21.9200 EUR |
| 2021-08-27 |
21.6668 EUR |
92,159.4853 DOT |
20.4980 EUR |
20.0320 EUR |
22.7190 EUR |
22.4590 EUR |
| 2021-08-26 |
20.8575 EUR |
93,031.8126 DOT |
22.0730 EUR |
20.0000 EUR |
22.4290 EUR |
20.6730 EUR |
| 2021-08-25 |
21.8580 EUR |
81,118.9626 DOT |
21.3810 EUR |
20.8580 EUR |
22.5860 EUR |
22.1680 EUR |
| 2021-08-24 |
22.3951 EUR |
125,018.8098 DOT |
23.7670 EUR |
20.7500 EUR |
24.0030 EUR |
21.5680 EUR |
| 2021-08-23 |
23.8386 EUR |
87,622.7301 DOT |
23.6820 EUR |
23.2570 EUR |
24.4520 EUR |
23.8290 EUR |
| 2021-08-22 |
23.5434 EUR |
85,866.5572 DOT |
23.8720 EUR |
22.7070 EUR |
24.4160 EUR |
23.6660 EUR |
| 2021-08-21 |
24.4986 EUR |
98,939.7428 DOT |
24.1030 EUR |
23.5720 EUR |
25.2130 EUR |
23.9190 EUR |
| 2021-08-20 |
23.6287 EUR |
125,362.9184 DOT |
22.8040 EUR |
22.3270 EUR |
24.3610 EUR |
23.9970 EUR |
| 2021-08-19 |
21.5966 EUR |
108,000.6483 DOT |
20.4360 EUR |
20.0360 EUR |
22.9620 EUR |
22.6960 EUR |
| 2021-08-18 |
20.5944 EUR |
122,140.5238 DOT |
20.1290 EUR |
19.3560 EUR |
21.5110 EUR |
20.5540 EUR |
| 2021-08-17 |
21.7361 EUR |
203,365.6985 DOT |
20.7200 EUR |
19.6330 EUR |
23.4000 EUR |
19.9670 EUR |
| 2021-08-16 |
20.9596 EUR |
199,785.5446 DOT |
19.6220 EUR |
19.4400 EUR |
21.8440 EUR |
21.1490 EUR |
| 2021-08-15 |
19.1184 EUR |
66,139.0835 DOT |
19.3660 EUR |
18.5680 EUR |
19.7510 EUR |
19.5580 EUR |
| 2021-08-14 |
19.1575 EUR |
88,647.6834 DOT |
19.2570 EUR |
18.4940 EUR |
19.8790 EUR |
19.3620 EUR |
| 2021-08-13 |
18.5755 EUR |
86,037.0551 DOT |
17.7130 EUR |
17.4890 EUR |
19.0790 EUR |
19.0790 EUR |
| 2021-08-12 |
17.8274 EUR |
93,017.1097 DOT |
18.1460 EUR |
16.9860 EUR |
18.9660 EUR |
17.6380 EUR |
| 2021-08-11 |
18.4853 EUR |
144,265.4923 DOT |
17.6070 EUR |
17.5570 EUR |
19.4990 EUR |
18.1840 EUR |
| 2021-08-10 |
17.6807 EUR |
87,419.5438 DOT |
17.5410 EUR |
17.1710 EUR |
18.2990 EUR |
17.5920 EUR |
| 2021-08-09 |
17.3469 EUR |
84,172.0933 DOT |
16.7290 EUR |
15.9500 EUR |
18.0940 EUR |
17.6550 EUR |