Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-25 |
18.9366 EUR |
49,047.3067 DOT |
19.2950 EUR |
18.3800 EUR |
19.3540 EUR |
18.6840 EUR |
| 2022-03-24 |
19.0865 EUR |
64,887.9713 DOT |
19.1050 EUR |
18.4930 EUR |
19.5690 EUR |
19.2570 EUR |
| 2022-03-23 |
18.6620 EUR |
56,598.5540 DOT |
18.3470 EUR |
17.9800 EUR |
19.1920 EUR |
19.0690 EUR |
| 2022-03-22 |
18.0350 EUR |
70,132.6121 DOT |
17.0320 EUR |
16.9630 EUR |
18.5560 EUR |
18.4080 EUR |
| 2022-03-21 |
17.0415 EUR |
38,675.1463 DOT |
16.9070 EUR |
16.6930 EUR |
17.2700 EUR |
17.0270 EUR |
| 2022-03-20 |
17.0272 EUR |
45,752.1720 DOT |
17.5510 EUR |
16.5710 EUR |
17.5880 EUR |
16.9350 EUR |
| 2022-03-19 |
17.4627 EUR |
68,525.3868 DOT |
17.1610 EUR |
17.0830 EUR |
17.9220 EUR |
17.5470 EUR |
| 2022-03-18 |
16.8355 EUR |
94,453.5004 DOT |
16.9070 EUR |
16.5000 EUR |
17.3500 EUR |
17.1550 EUR |
| 2022-03-17 |
17.0987 EUR |
34,826.9040 DOT |
17.3150 EUR |
16.7330 EUR |
17.4910 EUR |
16.8860 EUR |
| 2022-03-16 |
16.7351 EUR |
64,508.0133 DOT |
16.2260 EUR |
16.1600 EUR |
17.3990 EUR |
17.2810 EUR |
| 2022-03-15 |
16.1331 EUR |
45,360.0445 DOT |
16.1620 EUR |
15.5130 EUR |
16.4890 EUR |
16.2740 EUR |
| 2022-03-14 |
15.9318 EUR |
24,565.3215 DOT |
15.7410 EUR |
15.5780 EUR |
16.3090 EUR |
16.1480 EUR |
| 2022-03-13 |
16.3704 EUR |
38,608.3925 DOT |
16.6070 EUR |
15.6720 EUR |
16.8680 EUR |
15.7690 EUR |
| 2022-03-12 |
16.7781 EUR |
59,338.4825 DOT |
16.2300 EUR |
16.2300 EUR |
17.1500 EUR |
16.7560 EUR |
| 2022-03-11 |
16.3220 EUR |
74,992.0130 DOT |
15.4110 EUR |
15.2100 EUR |
16.7890 EUR |
16.3460 EUR |
| 2022-03-10 |
15.4286 EUR |
42,475.6833 DOT |
16.1340 EUR |
15.0900 EUR |
16.2020 EUR |
15.5130 EUR |
| 2022-03-09 |
16.1517 EUR |
47,759.0309 DOT |
15.5970 EUR |
15.5410 EUR |
16.4370 EUR |
16.1340 EUR |
| 2022-03-08 |
15.5292 EUR |
52,023.8513 DOT |
15.0890 EUR |
15.0890 EUR |
15.7780 EUR |
15.5380 EUR |
| 2022-03-07 |
15.2183 EUR |
57,828.9908 DOT |
15.5890 EUR |
14.7700 EUR |
15.7160 EUR |
15.2280 EUR |
| 2022-03-06 |
15.5897 EUR |
42,090.0047 DOT |
15.8540 EUR |
15.1500 EUR |
16.1030 EUR |
15.6040 EUR |
| 2022-03-05 |
15.5738 EUR |
40,754.1116 DOT |
15.2780 EUR |
14.8340 EUR |
16.2780 EUR |
15.8450 EUR |
| 2022-03-04 |
15.5638 EUR |
64,617.7682 DOT |
16.2850 EUR |
15.1040 EUR |
16.2850 EUR |
15.3670 EUR |
| 2022-03-03 |
16.4101 EUR |
35,411.3322 DOT |
16.6440 EUR |
16.0720 EUR |
16.8130 EUR |
16.2890 EUR |
| 2022-03-02 |
16.8622 EUR |
62,264.8277 DOT |
16.9330 EUR |
16.5160 EUR |
17.3160 EUR |
16.7050 EUR |
| 2022-03-01 |
16.9350 EUR |
124,113.3243 DOT |
16.8820 EUR |
16.3820 EUR |
17.5910 EUR |
16.8840 EUR |
| 2022-02-28 |
15.8188 EUR |
97,808.8789 DOT |
15.6560 EUR |
14.9070 EUR |
16.8310 EUR |
16.7850 EUR |
| 2022-02-27 |
15.9442 EUR |
90,929.8256 DOT |
16.0090 EUR |
15.3090 EUR |
16.5980 EUR |
15.5950 EUR |
| 2022-02-26 |
16.0810 EUR |
65,603.2860 DOT |
15.2880 EUR |
15.2510 EUR |
16.6390 EUR |
16.0420 EUR |
| 2022-02-25 |
14.5878 EUR |
73,808.8912 DOT |
14.4860 EUR |
14.1350 EUR |
15.4860 EUR |
15.4590 EUR |
| 2022-02-24 |
13.5473 EUR |
217,073.7112 DOT |
14.1010 EUR |
12.5370 EUR |
14.9890 EUR |
14.2800 EUR |
| 2022-02-23 |
14.8527 EUR |
68,548.2386 DOT |
14.6750 EUR |
14.1320 EUR |
15.4480 EUR |
14.3370 EUR |
| 2022-02-22 |
14.3231 EUR |
63,535.7118 DOT |
14.3430 EUR |
14.0050 EUR |
14.7500 EUR |
14.4950 EUR |
| 2022-02-21 |
14.8447 EUR |
94,453.9793 DOT |
14.9810 EUR |
14.2290 EUR |
15.5880 EUR |
14.4470 EUR |
| 2022-02-20 |
15.0337 EUR |
55,088.4589 DOT |
15.7590 EUR |
14.7460 EUR |
15.7770 EUR |
15.1050 EUR |
| 2022-02-19 |
15.6894 EUR |
33,790.4477 DOT |
15.7300 EUR |
15.3230 EUR |
16.1140 EUR |
15.7950 EUR |
| 2022-02-18 |
15.9416 EUR |
47,036.9731 DOT |
15.9910 EUR |
15.5650 EUR |
16.3680 EUR |
15.7020 EUR |
| 2022-02-17 |
16.3947 EUR |
90,327.3660 DOT |
17.4780 EUR |
15.6890 EUR |
17.6110 EUR |
16.0040 EUR |
| 2022-02-16 |
17.2839 EUR |
75,939.2617 DOT |
17.7050 EUR |
16.7670 EUR |
17.7650 EUR |
17.5140 EUR |
| 2022-02-15 |
17.3422 EUR |
70,700.3699 DOT |
16.5570 EUR |
16.5090 EUR |
17.8050 EUR |
17.8050 EUR |
| 2022-02-14 |
16.3732 EUR |
69,110.6769 DOT |
16.5050 EUR |
15.8800 EUR |
16.7470 EUR |
16.5800 EUR |
| 2022-02-13 |
16.6495 EUR |
42,015.8716 DOT |
16.5810 EUR |
16.2050 EUR |
16.9970 EUR |
16.4490 EUR |
| 2022-02-12 |
16.6243 EUR |
58,450.9539 DOT |
16.7260 EUR |
16.1620 EUR |
17.1440 EUR |
16.7180 EUR |
| 2022-02-11 |
17.4512 EUR |
91,282.1601 DOT |
17.9730 EUR |
16.3560 EUR |
18.2210 EUR |
16.7530 EUR |
| 2022-02-10 |
18.7831 EUR |
124,084.9329 DOT |
19.2040 EUR |
17.9820 EUR |
19.6450 EUR |
18.2590 EUR |
| 2022-02-09 |
19.1903 EUR |
54,994.3018 DOT |
18.9990 EUR |
18.4550 EUR |
19.4840 EUR |
19.2040 EUR |
| 2022-02-08 |
19.1303 EUR |
107,989.3110 DOT |
19.5520 EUR |
18.4600 EUR |
20.3470 EUR |
18.8860 EUR |
| 2022-02-07 |
19.5375 EUR |
126,513.8375 DOT |
19.1940 EUR |
18.6870 EUR |
19.8990 EUR |
19.5830 EUR |
| 2022-02-06 |
18.6303 EUR |
48,957.6192 DOT |
18.7080 EUR |
18.2130 EUR |
19.1420 EUR |
18.7740 EUR |
| 2022-02-05 |
18.8446 EUR |
104,476.4483 DOT |
17.8380 EUR |
17.7230 EUR |
19.4700 EUR |
18.7410 EUR |
| 2022-02-04 |
17.1682 EUR |
129,482.8083 DOT |
16.5200 EUR |
16.3680 EUR |
17.7530 EUR |
17.6050 EUR |