Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
6.1309 EUR |
50,150.2730 DOT |
6.0059 EUR |
5.9858 EUR |
6.2238 EUR |
6.1112 EUR |
| 2023-02-28 |
6.0927 EUR |
86,965.6065 DOT |
6.2228 EUR |
5.9381 EUR |
6.2240 EUR |
6.0023 EUR |
| 2023-02-27 |
6.2210 EUR |
91,126.9113 DOT |
6.3465 EUR |
6.1255 EUR |
6.3953 EUR |
6.2159 EUR |
| 2023-02-26 |
6.2924 EUR |
46,071.7408 DOT |
6.2150 EUR |
6.1800 EUR |
6.3986 EUR |
6.3220 EUR |
| 2023-02-25 |
6.2042 EUR |
89,894.8361 DOT |
6.2740 EUR |
6.0230 EUR |
6.3065 EUR |
6.1819 EUR |
| 2023-02-24 |
6.4572 EUR |
125,143.7356 DOT |
6.6999 EUR |
6.1446 EUR |
6.7321 EUR |
6.2735 EUR |
| 2023-02-23 |
6.7985 EUR |
66,500.7707 DOT |
6.7850 EUR |
6.6214 EUR |
6.9521 EUR |
6.6746 EUR |
| 2023-02-22 |
6.6314 EUR |
97,797.5866 DOT |
6.8056 EUR |
6.4800 EUR |
6.8236 EUR |
6.7521 EUR |
| 2023-02-21 |
6.8548 EUR |
82,677.0276 DOT |
7.0728 EUR |
6.6830 EUR |
7.0769 EUR |
6.7870 EUR |
| 2023-02-20 |
7.0178 EUR |
81,002.3667 DOT |
6.9649 EUR |
6.7880 EUR |
7.3350 EUR |
7.0503 EUR |
| 2023-02-19 |
7.0708 EUR |
151,382.9263 DOT |
6.7555 EUR |
6.7194 EUR |
7.3600 EUR |
7.0175 EUR |
| 2023-02-18 |
6.7568 EUR |
83,334.7742 DOT |
6.8098 EUR |
6.6501 EUR |
6.8751 EUR |
6.7868 EUR |
| 2023-02-17 |
6.6291 EUR |
233,459.0259 DOT |
5.9268 EUR |
5.9040 EUR |
6.9240 EUR |
6.8533 EUR |
| 2023-02-16 |
6.1683 EUR |
75,004.3261 DOT |
6.1874 EUR |
5.9651 EUR |
6.3261 EUR |
6.0002 EUR |
| 2023-02-15 |
5.9884 EUR |
53,416.0797 DOT |
5.8000 EUR |
5.7500 EUR |
6.1717 EUR |
6.1658 EUR |
| 2023-02-14 |
5.7220 EUR |
57,809.0897 DOT |
5.7425 EUR |
5.6109 EUR |
5.8351 EUR |
5.8033 EUR |
| 2023-02-13 |
5.6706 EUR |
43,503.2210 DOT |
5.7890 EUR |
5.4930 EUR |
5.8353 EUR |
5.7060 EUR |
| 2023-02-12 |
5.8900 EUR |
46,537.4279 DOT |
5.8813 EUR |
5.7034 EUR |
6.0028 EUR |
5.7842 EUR |
| 2023-02-11 |
5.8150 EUR |
21,393.0133 DOT |
5.7980 EUR |
5.7688 EUR |
5.8946 EUR |
5.8801 EUR |
| 2023-02-10 |
5.8283 EUR |
45,996.0407 DOT |
5.8057 EUR |
5.7427 EUR |
5.9077 EUR |
5.8099 EUR |
| 2023-02-09 |
6.1561 EUR |
104,289.8106 DOT |
6.3028 EUR |
5.6700 EUR |
6.5100 EUR |
5.7967 EUR |
| 2023-02-08 |
6.3554 EUR |
53,077.8627 DOT |
6.4681 EUR |
6.1736 EUR |
6.5280 EUR |
6.3059 EUR |
| 2023-02-07 |
6.2808 EUR |
79,646.3081 DOT |
6.0470 EUR |
6.0450 EUR |
6.4763 EUR |
6.4735 EUR |
| 2023-02-06 |
6.2097 EUR |
50,159.1670 DOT |
6.1609 EUR |
6.0458 EUR |
6.3109 EUR |
6.0584 EUR |
| 2023-02-05 |
6.1914 EUR |
82,896.9540 DOT |
6.3507 EUR |
6.0411 EUR |
6.3878 EUR |
6.1527 EUR |
| 2023-02-04 |
6.4203 EUR |
53,028.4566 DOT |
6.4907 EUR |
6.3261 EUR |
6.5437 EUR |
6.3771 EUR |
| 2023-02-03 |
6.3254 EUR |
140,273.0177 DOT |
6.0025 EUR |
5.9796 EUR |
6.5677 EUR |
6.4776 EUR |
| 2023-02-02 |
6.1060 EUR |
114,750.1414 DOT |
5.8826 EUR |
5.8693 EUR |
6.3100 EUR |
6.0342 EUR |
| 2023-02-01 |
5.7092 EUR |
100,804.9779 DOT |
5.7700 EUR |
5.5240 EUR |
5.9075 EUR |
5.8663 EUR |
| 2023-01-31 |
5.7466 EUR |
40,784.9804 DOT |
5.7060 EUR |
5.6766 EUR |
5.8243 EUR |
5.7386 EUR |
| 2023-01-30 |
5.7682 EUR |
85,467.6188 DOT |
6.0800 EUR |
5.5697 EUR |
6.1180 EUR |
5.7006 EUR |
| 2023-01-29 |
6.0411 EUR |
59,402.9341 DOT |
5.8885 EUR |
5.8505 EUR |
6.1626 EUR |
6.1018 EUR |
| 2023-01-28 |
5.9449 EUR |
48,134.9269 DOT |
6.0639 EUR |
5.8272 EUR |
6.1328 EUR |
5.8724 EUR |
| 2023-01-27 |
5.9284 EUR |
61,117.4482 DOT |
5.9446 EUR |
5.7900 EUR |
6.0940 EUR |
6.0331 EUR |
| 2023-01-26 |
5.9102 EUR |
77,505.4451 DOT |
5.8646 EUR |
5.7866 EUR |
6.0221 EUR |
5.9242 EUR |
| 2023-01-25 |
5.7892 EUR |
92,169.9187 DOT |
5.6852 EUR |
5.5325 EUR |
6.0160 EUR |
5.8308 EUR |
| 2023-01-24 |
5.9462 EUR |
84,498.6364 DOT |
6.0372 EUR |
5.6147 EUR |
6.1698 EUR |
5.6942 EUR |
| 2023-01-23 |
6.0140 EUR |
122,112.2642 DOT |
5.7186 EUR |
5.7058 EUR |
6.2838 EUR |
6.1023 EUR |
| 2023-01-22 |
5.7733 EUR |
106,827.4992 DOT |
5.7425 EUR |
5.5501 EUR |
5.9490 EUR |
5.7042 EUR |
| 2023-01-21 |
5.7680 EUR |
181,801.2425 DOT |
5.7585 EUR |
5.5017 EUR |
5.9499 EUR |
5.8447 EUR |
| 2023-01-20 |
5.5867 EUR |
91,683.4528 DOT |
5.3527 EUR |
5.3165 EUR |
5.7946 EUR |
5.7554 EUR |
| 2023-01-19 |
5.3112 EUR |
58,804.0015 DOT |
5.2194 EUR |
5.2194 EUR |
5.3956 EUR |
5.3445 EUR |
| 2023-01-18 |
5.4463 EUR |
252,242.5769 DOT |
5.5250 EUR |
5.1772 EUR |
5.7180 EUR |
5.2595 EUR |
| 2023-01-17 |
5.5309 EUR |
106,335.6844 DOT |
5.3703 EUR |
5.2986 EUR |
5.7399 EUR |
5.5511 EUR |
| 2023-01-16 |
5.4005 EUR |
80,828.3281 DOT |
5.4778 EUR |
5.1820 EUR |
5.5827 EUR |
5.3899 EUR |
| 2023-01-15 |
5.4654 EUR |
63,487.8479 DOT |
5.5601 EUR |
5.3200 EUR |
5.5846 EUR |
5.4884 EUR |
| 2023-01-14 |
5.5261 EUR |
137,596.1085 DOT |
4.9790 EUR |
4.9766 EUR |
6.0000 EUR |
5.5510 EUR |
| 2023-01-13 |
4.8658 EUR |
50,515.7856 DOT |
4.8171 EUR |
4.7600 EUR |
5.0059 EUR |
4.9770 EUR |
| 2023-01-12 |
4.7527 EUR |
70,138.3922 DOT |
4.7671 EUR |
4.6401 EUR |
4.8489 EUR |
4.8197 EUR |
| 2023-01-11 |
4.5659 EUR |
39,032.6010 DOT |
4.5780 EUR |
4.4859 EUR |
4.6897 EUR |
4.6794 EUR |