Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-10 |
10.8722 EUR |
157,714.1550 DOT |
10.1110 EUR |
9.8000 EUR |
11.7930 EUR |
10.7450 EUR |
| 2022-05-09 |
11.1085 EUR |
193,185.7292 DOT |
12.5970 EUR |
10.1920 EUR |
12.7900 EUR |
10.5440 EUR |
| 2022-05-08 |
12.7357 EUR |
43,317.7059 DOT |
13.0780 EUR |
12.3710 EUR |
13.1110 EUR |
12.7270 EUR |
| 2022-05-07 |
13.1870 EUR |
20,929.2046 DOT |
13.5270 EUR |
12.7020 EUR |
13.6180 EUR |
13.0880 EUR |
| 2022-05-06 |
13.4593 EUR |
59,401.5509 DOT |
13.8470 EUR |
13.0910 EUR |
13.9430 EUR |
13.6090 EUR |
| 2022-05-05 |
14.1891 EUR |
63,476.9043 DOT |
15.3640 EUR |
13.4000 EUR |
15.4560 EUR |
13.7240 EUR |
| 2022-05-04 |
14.7948 EUR |
56,988.6107 DOT |
13.9500 EUR |
13.9500 EUR |
15.3790 EUR |
15.3790 EUR |
| 2022-05-03 |
14.1388 EUR |
19,353.7095 DOT |
14.2480 EUR |
13.8000 EUR |
14.4570 EUR |
13.9820 EUR |
| 2022-05-02 |
14.2977 EUR |
28,122.4234 DOT |
14.5830 EUR |
13.8900 EUR |
14.8140 EUR |
14.3190 EUR |
| 2022-05-01 |
14.2693 EUR |
35,055.0715 DOT |
13.7820 EUR |
13.7820 EUR |
14.7490 EUR |
14.6070 EUR |
| 2022-04-30 |
14.8671 EUR |
34,902.8836 DOT |
15.4060 EUR |
13.5200 EUR |
15.5670 EUR |
13.6810 EUR |
| 2022-04-29 |
15.5457 EUR |
28,329.0194 DOT |
16.1770 EUR |
15.1700 EUR |
16.2110 EUR |
15.2690 EUR |
| 2022-04-28 |
16.2441 EUR |
36,026.0701 DOT |
16.0230 EUR |
15.9340 EUR |
16.5000 EUR |
16.1620 EUR |
| 2022-04-27 |
16.0263 EUR |
26,993.1261 DOT |
15.6700 EUR |
15.5160 EUR |
16.3350 EUR |
15.9500 EUR |
| 2022-04-26 |
16.1887 EUR |
39,733.4461 DOT |
16.9070 EUR |
15.4300 EUR |
17.0640 EUR |
15.5820 EUR |
| 2022-04-25 |
16.3851 EUR |
39,071.5401 DOT |
16.8150 EUR |
15.9650 EUR |
17.0120 EUR |
16.9190 EUR |
| 2022-04-24 |
17.0696 EUR |
22,165.4172 DOT |
17.3490 EUR |
16.7850 EUR |
17.7590 EUR |
16.8690 EUR |
| 2022-04-23 |
17.3587 EUR |
22,702.7939 DOT |
16.9150 EUR |
16.6720 EUR |
17.8610 EUR |
17.5690 EUR |
| 2022-04-22 |
16.9362 EUR |
21,582.0826 DOT |
16.7910 EUR |
16.6810 EUR |
17.1670 EUR |
16.9220 EUR |
| 2022-04-21 |
17.5161 EUR |
29,644.3409 DOT |
17.6070 EUR |
16.6670 EUR |
18.0800 EUR |
16.7490 EUR |
| 2022-04-20 |
17.6046 EUR |
52,156.2934 DOT |
17.4790 EUR |
17.1310 EUR |
17.9970 EUR |
17.6130 EUR |
| 2022-04-19 |
17.1251 EUR |
38,094.1108 DOT |
16.8620 EUR |
16.6990 EUR |
17.5710 EUR |
17.4680 EUR |
| 2022-04-18 |
16.3516 EUR |
42,840.1691 DOT |
16.4170 EUR |
15.8650 EUR |
17.0240 EUR |
16.8210 EUR |
| 2022-04-17 |
17.0718 EUR |
17,967.6831 DOT |
17.2830 EUR |
16.7270 EUR |
17.4100 EUR |
16.7890 EUR |
| 2022-04-16 |
17.0367 EUR |
23,390.4881 DOT |
16.9370 EUR |
16.8070 EUR |
17.2930 EUR |
17.2260 EUR |
| 2022-04-15 |
16.8015 EUR |
24,704.9643 DOT |
16.5700 EUR |
16.4560 EUR |
17.0000 EUR |
16.9340 EUR |
| 2022-04-14 |
16.4966 EUR |
50,305.5595 DOT |
16.6860 EUR |
16.1450 EUR |
16.9730 EUR |
16.5250 EUR |
| 2022-04-13 |
16.6021 EUR |
38,265.8163 DOT |
16.4200 EUR |
16.0630 EUR |
16.8500 EUR |
16.7170 EUR |
| 2022-04-12 |
16.2275 EUR |
60,275.7135 DOT |
15.8680 EUR |
15.7950 EUR |
16.5700 EUR |
16.4280 EUR |
| 2022-04-11 |
16.5059 EUR |
77,326.6727 DOT |
17.6840 EUR |
15.6100 EUR |
17.7190 EUR |
15.8560 EUR |
| 2022-04-10 |
18.2251 EUR |
25,316.5387 DOT |
18.2070 EUR |
17.8350 EUR |
18.6250 EUR |
17.9040 EUR |
| 2022-04-09 |
18.0037 EUR |
17,747.6247 DOT |
17.8960 EUR |
17.7700 EUR |
18.2080 EUR |
17.9920 EUR |
| 2022-04-08 |
18.3614 EUR |
39,740.9765 DOT |
18.7650 EUR |
17.6890 EUR |
18.9560 EUR |
17.7770 EUR |
| 2022-04-07 |
18.4826 EUR |
31,119.7183 DOT |
18.2670 EUR |
17.9100 EUR |
19.0000 EUR |
18.8590 EUR |
| 2022-04-06 |
18.9282 EUR |
82,158.1665 DOT |
19.9570 EUR |
18.0630 EUR |
20.0010 EUR |
18.4320 EUR |
| 2022-04-05 |
20.6594 EUR |
41,730.3397 DOT |
20.8630 EUR |
19.8810 EUR |
21.0930 EUR |
19.9660 EUR |
| 2022-04-04 |
20.3742 EUR |
65,284.2919 DOT |
21.0150 EUR |
19.7110 EUR |
21.0240 EUR |
20.6200 EUR |
| 2022-04-03 |
20.8968 EUR |
54,045.0060 DOT |
20.5440 EUR |
20.4260 EUR |
21.3560 EUR |
21.0240 EUR |