Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-26 |
7.7393 EUR |
50,343.1151 DOT |
7.6998 EUR |
7.4380 EUR |
8.0410 EUR |
7.4939 EUR |
| 2022-06-25 |
7.6535 EUR |
53,297.5333 DOT |
7.7390 EUR |
7.3850 EUR |
7.9192 EUR |
7.7064 EUR |
| 2022-06-24 |
7.6399 EUR |
67,713.0724 DOT |
7.3915 EUR |
7.3494 EUR |
7.8815 EUR |
7.8384 EUR |
| 2022-06-23 |
7.2551 EUR |
73,716.1334 DOT |
6.9800 EUR |
6.9800 EUR |
7.4258 EUR |
7.3943 EUR |
| 2022-06-22 |
7.1528 EUR |
79,193.6145 DOT |
7.3462 EUR |
6.9990 EUR |
7.3875 EUR |
7.0403 EUR |
| 2022-06-21 |
7.6574 EUR |
151,353.8029 DOT |
7.4589 EUR |
7.2900 EUR |
7.8356 EUR |
7.3431 EUR |
| 2022-06-20 |
7.3020 EUR |
91,382.9474 DOT |
7.1664 EUR |
6.8110 EUR |
7.6067 EUR |
7.5195 EUR |
| 2022-06-19 |
6.8887 EUR |
85,656.4052 DOT |
6.7032 EUR |
6.4500 EUR |
7.2784 EUR |
7.1287 EUR |
| 2022-06-18 |
6.4813 EUR |
107,877.5866 DOT |
6.9568 EUR |
6.1570 EUR |
7.0540 EUR |
6.7169 EUR |
| 2022-06-17 |
6.9156 EUR |
58,322.2454 DOT |
6.7565 EUR |
6.6774 EUR |
7.1001 EUR |
6.9383 EUR |
| 2022-06-16 |
7.2968 EUR |
108,565.0074 DOT |
8.1226 EUR |
6.6216 EUR |
8.1511 EUR |
6.7120 EUR |
| 2022-06-15 |
7.1392 EUR |
213,686.7762 DOT |
7.0373 EUR |
6.5141 EUR |
8.0000 EUR |
7.9462 EUR |
| 2022-06-14 |
6.9314 EUR |
157,646.3345 DOT |
6.7098 EUR |
6.4265 EUR |
7.2100 EUR |
6.9455 EUR |
| 2022-06-13 |
6.5846 EUR |
220,108.2527 DOT |
7.0464 EUR |
6.0580 EUR |
7.0999 EUR |
6.6759 EUR |
| 2022-06-12 |
7.3455 EUR |
70,721.7141 DOT |
7.6460 EUR |
7.1113 EUR |
7.7093 EUR |
7.2952 EUR |
| 2022-06-11 |
7.9389 EUR |
34,270.6563 DOT |
8.2215 EUR |
7.5356 EUR |
8.4078 EUR |
7.6808 EUR |
| 2022-06-10 |
8.4778 EUR |
53,898.1329 DOT |
8.6845 EUR |
8.1600 EUR |
8.7873 EUR |
8.2975 EUR |
| 2022-06-09 |
8.6611 EUR |
43,974.3457 DOT |
8.4171 EUR |
8.3350 EUR |
8.8700 EUR |
8.6810 EUR |
| 2022-06-08 |
8.5063 EUR |
28,150.9444 DOT |
8.6227 EUR |
8.3126 EUR |
8.7607 EUR |
8.4755 EUR |
| 2022-06-07 |
8.5485 EUR |
46,305.3928 DOT |
8.8547 EUR |
8.2884 EUR |
8.8722 EUR |
8.7392 EUR |
| 2022-06-06 |
9.0720 EUR |
34,921.2878 DOT |
8.7171 EUR |
8.7000 EUR |
9.2385 EUR |
8.8597 EUR |
| 2022-06-05 |
8.7599 EUR |
14,376.8557 DOT |
8.8263 EUR |
8.6329 EUR |
8.9075 EUR |
8.8044 EUR |
| 2022-06-04 |
8.7195 EUR |
17,273.3984 DOT |
8.7681 EUR |
8.5443 EUR |
8.8999 EUR |
8.8665 EUR |
| 2022-06-03 |
8.7808 EUR |
31,098.5796 DOT |
9.1985 EUR |
8.5900 EUR |
9.2143 EUR |
8.7684 EUR |
| 2022-06-02 |
9.0249 EUR |
38,656.7696 DOT |
8.7866 EUR |
8.7257 EUR |
9.3437 EUR |
9.2661 EUR |
| 2022-06-01 |
9.4521 EUR |
87,732.2324 DOT |
9.6316 EUR |
8.6881 EUR |
10.0000 EUR |
8.8031 EUR |
| 2022-05-31 |
9.6110 EUR |
52,830.4855 DOT |
9.6959 EUR |
9.2819 EUR |
9.8949 EUR |
9.8152 EUR |
| 2022-05-30 |
9.6435 EUR |
75,628.1168 DOT |
9.3047 EUR |
9.2379 EUR |
9.9925 EUR |
9.7978 EUR |
| 2022-05-29 |
9.0282 EUR |
34,938.5060 DOT |
8.9917 EUR |
8.7061 EUR |
9.3090 EUR |
9.2841 EUR |
| 2022-05-28 |
8.7591 EUR |
44,352.6489 DOT |
8.4851 EUR |
8.3444 EUR |
9.0536 EUR |
9.0190 EUR |
| 2022-05-27 |
8.7866 EUR |
140,986.9980 DOT |
8.5106 EUR |
7.9777 EUR |
9.3930 EUR |
8.4541 EUR |
| 2022-05-26 |
8.7285 EUR |
67,652.7452 DOT |
9.2355 EUR |
8.2850 EUR |
9.3403 EUR |
8.6351 EUR |
| 2022-05-25 |
9.3462 EUR |
21,059.3250 DOT |
9.4780 EUR |
9.1590 EUR |
9.6256 EUR |
9.2894 EUR |
| 2022-05-24 |
9.1793 EUR |
28,001.7251 DOT |
9.2055 EUR |
8.9014 EUR |
9.5617 EUR |
9.4979 EUR |
| 2022-05-23 |
9.6576 EUR |
66,523.3042 DOT |
9.6022 EUR |
9.1755 EUR |
10.0440 EUR |
9.2733 EUR |
| 2022-05-22 |
9.5539 EUR |
23,267.1799 DOT |
9.4468 EUR |
9.3492 EUR |
9.7610 EUR |
9.6750 EUR |
| 2022-05-21 |
9.3199 EUR |
14,340.9226 DOT |
9.1503 EUR |
9.0000 EUR |
9.5514 EUR |
9.4559 EUR |
| 2022-05-20 |
9.2531 EUR |
29,841.9923 DOT |
9.4780 EUR |
8.9462 EUR |
9.6469 EUR |
9.1926 EUR |
| 2022-05-19 |
9.3464 EUR |
57,718.1106 DOT |
9.0399 EUR |
8.8025 EUR |
9.7878 EUR |
9.5243 EUR |
| 2022-05-18 |
9.6447 EUR |
45,274.7247 DOT |
10.4770 EUR |
9.2055 EUR |
10.5630 EUR |
9.3268 EUR |
| 2022-05-17 |
10.4157 EUR |
44,465.8591 DOT |
10.1510 EUR |
9.9001 EUR |
10.7560 EUR |
10.4570 EUR |
| 2022-05-16 |
10.3967 EUR |
49,202.0327 DOT |
11.3250 EUR |
9.9725 EUR |
11.3250 EUR |
10.3110 EUR |
| 2022-05-15 |
10.7325 EUR |
49,546.2432 DOT |
10.8400 EUR |
10.1750 EUR |
11.3950 EUR |
11.2250 EUR |
| 2022-05-14 |
10.0710 EUR |
73,109.6625 DOT |
9.9805 EUR |
9.3763 EUR |
10.9560 EUR |
10.8090 EUR |
| 2022-05-13 |
10.1336 EUR |
194,841.9964 DOT |
8.3598 EUR |
8.2681 EUR |
11.3680 EUR |
10.3010 EUR |
| 2022-05-12 |
8.0060 EUR |
209,608.0452 DOT |
8.6010 EUR |
6.7000 EUR |
8.9750 EUR |
7.9977 EUR |
| 2022-05-11 |
9.1638 EUR |
374,897.5712 DOT |
10.7830 EUR |
7.7255 EUR |
11.0410 EUR |
8.6274 EUR |