Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-20 |
5.7197 EUR |
50,773.6378 DOT |
5.7765 EUR |
5.5328 EUR |
5.8733 EUR |
5.5617 EUR |
| 2023-04-19 |
5.9502 EUR |
58,144.2937 DOT |
6.3028 EUR |
5.7343 EUR |
6.3028 EUR |
5.8007 EUR |
| 2023-04-18 |
6.2763 EUR |
71,907.6502 DOT |
6.1323 EUR |
6.0300 EUR |
6.3659 EUR |
6.3075 EUR |
| 2023-04-17 |
6.1127 EUR |
59,496.6361 DOT |
6.2193 EUR |
6.0499 EUR |
6.2265 EUR |
6.1560 EUR |
| 2023-04-16 |
6.1764 EUR |
37,968.4341 DOT |
6.1880 EUR |
6.0769 EUR |
6.2662 EUR |
6.2333 EUR |
| 2023-04-15 |
6.1490 EUR |
50,718.3536 DOT |
6.1081 EUR |
6.0413 EUR |
6.2500 EUR |
6.1985 EUR |
| 2023-04-14 |
6.0986 EUR |
112,086.2072 DOT |
6.0074 EUR |
5.9532 EUR |
6.1880 EUR |
6.1262 EUR |
| 2023-04-13 |
5.9178 EUR |
51,293.8971 DOT |
5.8384 EUR |
5.7826 EUR |
5.9984 EUR |
5.9984 EUR |
| 2023-04-12 |
5.7827 EUR |
46,441.0730 DOT |
5.8806 EUR |
5.7000 EUR |
5.9250 EUR |
5.8241 EUR |
| 2023-04-11 |
5.8795 EUR |
64,950.1088 DOT |
5.7938 EUR |
5.7767 EUR |
5.9521 EUR |
5.8863 EUR |
| 2023-04-10 |
5.7231 EUR |
25,977.2697 DOT |
5.6950 EUR |
5.6264 EUR |
5.8059 EUR |
5.7901 EUR |
| 2023-04-09 |
5.6589 EUR |
21,747.1964 DOT |
5.6370 EUR |
5.5977 EUR |
5.7442 EUR |
5.7215 EUR |
| 2023-04-08 |
5.6806 EUR |
24,918.5393 DOT |
5.6519 EUR |
5.6042 EUR |
5.7254 EUR |
5.6486 EUR |
| 2023-04-07 |
5.6759 EUR |
23,121.5994 DOT |
5.7529 EUR |
5.6282 EUR |
5.7942 EUR |
5.6806 EUR |
| 2023-04-06 |
5.8256 EUR |
27,819.3963 DOT |
5.8831 EUR |
5.7500 EUR |
5.8932 EUR |
5.7708 EUR |
| 2023-04-05 |
5.9029 EUR |
42,375.4478 DOT |
5.8743 EUR |
5.7990 EUR |
6.0033 EUR |
5.8585 EUR |
| 2023-04-04 |
5.9069 EUR |
29,364.5879 DOT |
5.8978 EUR |
5.8497 EUR |
5.9753 EUR |
5.8890 EUR |
| 2023-04-03 |
5.8032 EUR |
41,480.0392 DOT |
5.7970 EUR |
5.6350 EUR |
5.9708 EUR |
5.8698 EUR |
| 2023-04-02 |
5.8324 EUR |
29,658.6292 DOT |
5.8517 EUR |
5.7160 EUR |
5.9410 EUR |
5.8009 EUR |
| 2023-04-01 |
5.7924 EUR |
33,073.1769 DOT |
5.8595 EUR |
5.7271 EUR |
5.8900 EUR |
5.8600 EUR |
| 2023-03-31 |
5.7635 EUR |
52,081.5266 DOT |
5.6279 EUR |
5.5991 EUR |
5.8749 EUR |
5.8521 EUR |
| 2023-03-30 |
5.6144 EUR |
47,721.9520 DOT |
5.7000 EUR |
5.5323 EUR |
5.8000 EUR |
5.5997 EUR |
| 2023-03-29 |
5.7213 EUR |
41,762.8997 DOT |
5.6001 EUR |
5.5859 EUR |
5.7938 EUR |
5.6939 EUR |
| 2023-03-28 |
5.5067 EUR |
32,553.7665 DOT |
5.4211 EUR |
5.3700 EUR |
5.6328 EUR |
5.5860 EUR |
| 2023-03-27 |
5.4501 EUR |
53,429.5434 DOT |
5.6213 EUR |
5.3111 EUR |
5.6637 EUR |
5.4239 EUR |
| 2023-03-26 |
5.6127 EUR |
27,720.4897 DOT |
5.4993 EUR |
5.4768 EUR |
5.6822 EUR |
5.6174 EUR |
| 2023-03-25 |
5.5723 EUR |
59,008.4099 DOT |
5.6072 EUR |
5.4381 EUR |
5.6572 EUR |
5.4900 EUR |
| 2023-03-24 |
5.6695 EUR |
54,141.1657 DOT |
5.8432 EUR |
5.5395 EUR |
5.8633 EUR |
5.6011 EUR |
| 2023-03-23 |
5.7603 EUR |
80,992.7550 DOT |
5.5820 EUR |
5.5343 EUR |
5.9073 EUR |
5.8475 EUR |
| 2023-03-22 |
5.7718 EUR |
179,876.8672 DOT |
5.9241 EUR |
5.4559 EUR |
5.9900 EUR |
5.5776 EUR |
| 2023-03-21 |
5.8315 EUR |
140,403.7927 DOT |
5.6955 EUR |
5.6100 EUR |
6.1026 EUR |
5.9287 EUR |
| 2023-03-20 |
5.8653 EUR |
93,262.0202 DOT |
6.0700 EUR |
5.6771 EUR |
6.0853 EUR |
5.7234 EUR |
| 2023-03-19 |
6.0673 EUR |
44,858.2126 DOT |
5.9112 EUR |
5.9112 EUR |
6.1949 EUR |
6.1132 EUR |
| 2023-03-18 |
6.1351 EUR |
66,549.3156 DOT |
6.2112 EUR |
5.9115 EUR |
6.2810 EUR |
5.9471 EUR |
| 2023-03-17 |
5.9821 EUR |
90,149.8221 DOT |
5.7448 EUR |
5.6980 EUR |
6.2118 EUR |
6.1682 EUR |
| 2023-03-16 |
5.6954 EUR |
127,617.4263 DOT |
5.5609 EUR |
5.4859 EUR |
5.7890 EUR |
5.7361 EUR |
| 2023-03-15 |
5.7363 EUR |
84,582.7319 DOT |
5.7958 EUR |
5.4811 EUR |
5.9270 EUR |
5.5291 EUR |
| 2023-03-14 |
5.8699 EUR |
145,013.8150 DOT |
5.6416 EUR |
5.5735 EUR |
6.0903 EUR |
5.7897 EUR |
| 2023-03-13 |
5.5465 EUR |
176,986.9329 DOT |
5.5419 EUR |
5.3166 EUR |
5.6922 EUR |
5.6072 EUR |
| 2023-03-12 |
5.2757 EUR |
61,123.2356 DOT |
5.1178 EUR |
5.0574 EUR |
5.4891 EUR |
5.4793 EUR |
| 2023-03-11 |
5.0560 EUR |
117,691.9679 DOT |
5.2412 EUR |
4.9208 EUR |
5.3734 EUR |
5.1186 EUR |
| 2023-03-10 |
5.0815 EUR |
89,356.5621 DOT |
5.0899 EUR |
4.8660 EUR |
5.2540 EUR |
5.2394 EUR |
| 2023-03-09 |
5.2047 EUR |
65,444.7247 DOT |
5.3085 EUR |
4.9633 EUR |
5.4839 EUR |
5.0586 EUR |
| 2023-03-08 |
5.3817 EUR |
38,553.0742 DOT |
5.5570 EUR |
5.2279 EUR |
5.5900 EUR |
5.2923 EUR |
| 2023-03-07 |
5.5371 EUR |
49,234.8569 DOT |
5.5456 EUR |
5.4300 EUR |
5.6226 EUR |
5.5150 EUR |
| 2023-03-06 |
5.5817 EUR |
16,538.5117 DOT |
5.6255 EUR |
5.5182 EUR |
5.6571 EUR |
5.5436 EUR |
| 2023-03-05 |
5.6489 EUR |
17,835.4530 DOT |
5.5796 EUR |
5.5480 EUR |
5.7007 EUR |
5.6120 EUR |
| 2023-03-04 |
5.5226 EUR |
49,960.2910 DOT |
5.6777 EUR |
5.4044 EUR |
5.6885 EUR |
5.5401 EUR |
| 2023-03-03 |
5.6735 EUR |
73,619.7829 DOT |
5.9815 EUR |
5.4000 EUR |
5.9834 EUR |
5.6531 EUR |
| 2023-03-02 |
5.9814 EUR |
61,039.6708 DOT |
6.1309 EUR |
5.8759 EUR |
6.1340 EUR |
5.9610 EUR |