Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-15 |
8.7145 EUR |
49,933.0303 DOT |
8.7301 EUR |
8.5005 EUR |
9.1520 EUR |
8.5941 EUR |
| 2022-08-14 |
8.9450 EUR |
80,176.2640 DOT |
9.0711 EUR |
8.6107 EUR |
9.3200 EUR |
8.7503 EUR |
| 2022-08-13 |
9.2611 EUR |
80,682.6801 DOT |
9.2261 EUR |
9.0423 EUR |
9.4258 EUR |
9.0915 EUR |
| 2022-08-12 |
9.0350 EUR |
65,429.3720 DOT |
8.9181 EUR |
8.7719 EUR |
9.2499 EUR |
9.2133 EUR |
| 2022-08-11 |
9.0783 EUR |
98,378.8637 DOT |
9.2401 EUR |
8.8641 EUR |
9.3600 EUR |
8.9439 EUR |
| 2022-08-10 |
9.0325 EUR |
122,778.8842 DOT |
8.7131 EUR |
8.3923 EUR |
9.3400 EUR |
9.2103 EUR |
| 2022-08-09 |
8.7114 EUR |
78,954.5326 DOT |
9.1027 EUR |
8.4540 EUR |
9.2860 EUR |
8.7063 EUR |
| 2022-08-08 |
9.0329 EUR |
89,787.9432 DOT |
8.5090 EUR |
8.4981 EUR |
9.1999 EUR |
9.1043 EUR |
| 2022-08-07 |
8.4902 EUR |
54,606.8753 DOT |
8.3667 EUR |
8.2141 EUR |
8.7600 EUR |
8.5939 EUR |
| 2022-08-06 |
8.5463 EUR |
52,421.2233 DOT |
8.6396 EUR |
8.3631 EUR |
8.7080 EUR |
8.3737 EUR |
| 2022-08-05 |
8.3035 EUR |
92,183.5471 DOT |
7.8924 EUR |
7.8880 EUR |
8.6400 EUR |
8.6137 EUR |
| 2022-08-04 |
7.9266 EUR |
77,361.5425 DOT |
7.8799 EUR |
7.7068 EUR |
8.1279 EUR |
7.8938 EUR |
| 2022-08-03 |
8.1225 EUR |
131,300.8944 DOT |
7.8209 EUR |
7.5791 EUR |
8.3051 EUR |
7.9000 EUR |
| 2022-08-02 |
7.7895 EUR |
106,045.3261 DOT |
7.9443 EUR |
7.4991 EUR |
8.0657 EUR |
7.8432 EUR |
| 2022-08-01 |
8.2621 EUR |
83,175.9036 DOT |
8.4421 EUR |
7.8401 EUR |
8.7469 EUR |
8.0330 EUR |
| 2022-07-31 |
8.6014 EUR |
139,584.4182 DOT |
8.0171 EUR |
7.9131 EUR |
9.0000 EUR |
8.5659 EUR |
| 2022-07-30 |
8.3835 EUR |
129,430.6971 DOT |
8.0413 EUR |
8.0000 EUR |
8.6250 EUR |
8.0321 EUR |
| 2022-07-29 |
7.9402 EUR |
130,360.0378 DOT |
7.7081 EUR |
7.6176 EUR |
8.2449 EUR |
8.1366 EUR |
| 2022-07-28 |
7.6311 EUR |
113,067.1898 DOT |
7.5353 EUR |
7.3461 EUR |
7.9191 EUR |
7.6870 EUR |
| 2022-07-27 |
6.8976 EUR |
60,419.1845 DOT |
6.6871 EUR |
6.5668 EUR |
7.4200 EUR |
7.4064 EUR |
| 2022-07-26 |
6.5899 EUR |
97,302.0045 DOT |
6.5981 EUR |
6.4526 EUR |
6.6500 EUR |
6.6409 EUR |
| 2022-07-25 |
6.9430 EUR |
59,009.9561 DOT |
7.2565 EUR |
6.7010 EUR |
7.2643 EUR |
6.8008 EUR |
| 2022-07-24 |
7.3028 EUR |
49,631.0521 DOT |
7.2130 EUR |
7.1621 EUR |
7.4287 EUR |
7.2906 EUR |
| 2022-07-23 |
7.1079 EUR |
72,469.5671 DOT |
7.1406 EUR |
6.9486 EUR |
7.3500 EUR |
7.2000 EUR |
| 2022-07-22 |
7.4605 EUR |
92,268.2000 DOT |
7.3701 EUR |
7.1187 EUR |
7.7393 EUR |
7.1757 EUR |
| 2022-07-21 |
7.2488 EUR |
81,058.1690 DOT |
7.3718 EUR |
7.0451 EUR |
7.4217 EUR |
7.3602 EUR |
| 2022-07-20 |
7.6186 EUR |
123,380.1658 DOT |
7.6079 EUR |
7.2271 EUR |
7.8944 EUR |
7.3163 EUR |
| 2022-07-19 |
7.6503 EUR |
157,369.6902 DOT |
7.5450 EUR |
7.3711 EUR |
7.8610 EUR |
7.6214 EUR |
| 2022-07-18 |
7.3475 EUR |
138,242.2411 DOT |
6.8456 EUR |
6.8456 EUR |
7.5969 EUR |
7.3303 EUR |
| 2022-07-17 |
7.0601 EUR |
51,389.0623 DOT |
7.1546 EUR |
6.8137 EUR |
7.2689 EUR |
6.9599 EUR |
| 2022-07-16 |
6.8401 EUR |
74,990.0048 DOT |
6.6972 EUR |
6.5150 EUR |
7.1538 EUR |
7.1116 EUR |
| 2022-07-15 |
6.8011 EUR |
51,222.6823 DOT |
6.7063 EUR |
6.6403 EUR |
6.9200 EUR |
6.7800 EUR |
| 2022-07-14 |
6.4615 EUR |
94,708.2549 DOT |
6.4532 EUR |
6.2731 EUR |
6.7382 EUR |
6.6808 EUR |
| 2022-07-13 |
6.2542 EUR |
144,159.8803 DOT |
6.2601 EUR |
6.0001 EUR |
6.5002 EUR |
6.4362 EUR |
| 2022-07-12 |
6.4467 EUR |
104,017.4724 DOT |
6.4871 EUR |
6.3063 EUR |
6.6063 EUR |
6.3259 EUR |
| 2022-07-11 |
6.6736 EUR |
53,301.6293 DOT |
6.7427 EUR |
6.4780 EUR |
6.8570 EUR |
6.5138 EUR |
| 2022-07-10 |
6.8562 EUR |
109,160.7089 DOT |
7.1156 EUR |
6.6300 EUR |
7.1308 EUR |
6.7403 EUR |
| 2022-07-09 |
7.1338 EUR |
98,170.8492 DOT |
6.9111 EUR |
6.9101 EUR |
7.2257 EUR |
7.1132 EUR |
| 2022-07-08 |
7.0184 EUR |
157,171.5013 DOT |
7.1879 EUR |
6.8401 EUR |
7.3000 EUR |
7.0288 EUR |
| 2022-07-07 |
6.9884 EUR |
141,620.1186 DOT |
6.8206 EUR |
6.7383 EUR |
7.2028 EUR |
7.1619 EUR |
| 2022-07-06 |
6.7469 EUR |
68,097.3211 DOT |
6.6759 EUR |
6.5490 EUR |
6.8722 EUR |
6.8174 EUR |
| 2022-07-05 |
6.6528 EUR |
63,998.6491 DOT |
6.8651 EUR |
6.4114 EUR |
6.9028 EUR |
6.7124 EUR |
| 2022-07-04 |
6.6429 EUR |
38,442.3083 DOT |
6.5633 EUR |
6.3861 EUR |
6.8685 EUR |
6.8436 EUR |
| 2022-07-03 |
6.5057 EUR |
40,048.8090 DOT |
6.5311 EUR |
6.3374 EUR |
6.7019 EUR |
6.5289 EUR |
| 2022-07-02 |
6.4858 EUR |
47,996.8982 DOT |
6.4502 EUR |
6.3524 EUR |
6.6237 EUR |
6.5237 EUR |
| 2022-07-01 |
6.4984 EUR |
119,494.9138 DOT |
6.7454 EUR |
6.2506 EUR |
6.9000 EUR |
6.4850 EUR |
| 2022-06-30 |
6.5192 EUR |
66,218.6798 DOT |
6.7081 EUR |
6.3700 EUR |
6.7299 EUR |
6.5030 EUR |
| 2022-06-29 |
6.8344 EUR |
50,078.9708 DOT |
6.9414 EUR |
6.6750 EUR |
7.0406 EUR |
6.6787 EUR |
| 2022-06-28 |
7.2194 EUR |
41,854.3122 DOT |
7.3172 EUR |
6.9000 EUR |
7.5869 EUR |
6.9483 EUR |
| 2022-06-27 |
7.4892 EUR |
37,619.2246 DOT |
7.4090 EUR |
7.2900 EUR |
7.7383 EUR |
7.4146 EUR |