Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-21 |
5.0581 EUR |
67,199.5077 DOT |
5.1252 EUR |
4.9500 EUR |
5.1390 EUR |
5.0582 EUR |
| 2022-11-20 |
5.2730 EUR |
49,070.0700 DOT |
5.4283 EUR |
5.0771 EUR |
5.4551 EUR |
5.1247 EUR |
| 2022-11-19 |
5.4074 EUR |
21,901.1757 DOT |
5.4546 EUR |
5.3551 EUR |
5.4643 EUR |
5.4265 EUR |
| 2022-11-18 |
5.5084 EUR |
36,341.7074 DOT |
5.4780 EUR |
5.4217 EUR |
5.5560 EUR |
5.4272 EUR |
| 2022-11-17 |
5.4701 EUR |
22,130.0039 DOT |
5.4999 EUR |
5.3881 EUR |
5.5207 EUR |
5.4985 EUR |
| 2022-11-16 |
5.5039 EUR |
28,610.2984 DOT |
5.6956 EUR |
5.3994 EUR |
5.7776 EUR |
5.4898 EUR |
| 2022-11-15 |
5.7130 EUR |
32,188.9285 DOT |
5.6632 EUR |
5.6230 EUR |
5.8244 EUR |
5.7186 EUR |
| 2022-11-14 |
5.5166 EUR |
51,375.1337 DOT |
5.5570 EUR |
5.2715 EUR |
5.6969 EUR |
5.6300 EUR |
| 2022-11-13 |
5.5621 EUR |
44,290.9443 DOT |
5.5651 EUR |
5.4200 EUR |
5.7439 EUR |
5.5038 EUR |
| 2022-11-12 |
5.5353 EUR |
37,749.4497 DOT |
5.5492 EUR |
5.3701 EUR |
5.6567 EUR |
5.5880 EUR |
| 2022-11-11 |
5.5569 EUR |
111,993.9410 DOT |
5.8597 EUR |
5.3398 EUR |
5.8709 EUR |
5.5349 EUR |
| 2022-11-10 |
5.7901 EUR |
202,145.7384 DOT |
5.3631 EUR |
5.3105 EUR |
6.0766 EUR |
5.8408 EUR |
| 2022-11-09 |
5.8942 EUR |
260,921.6008 DOT |
6.2608 EUR |
5.3465 EUR |
6.3350 EUR |
5.3982 EUR |
| 2022-11-08 |
6.4444 EUR |
151,616.1578 DOT |
7.0990 EUR |
5.9011 EUR |
7.1889 EUR |
6.1850 EUR |
| 2022-11-07 |
7.0846 EUR |
102,218.1668 DOT |
6.8549 EUR |
6.7090 EUR |
7.3923 EUR |
7.1269 EUR |
| 2022-11-06 |
7.0669 EUR |
37,895.8711 DOT |
7.0469 EUR |
6.8350 EUR |
7.1798 EUR |
6.8665 EUR |
| 2022-11-05 |
7.0983 EUR |
60,488.2465 DOT |
7.0939 EUR |
6.9850 EUR |
7.2789 EUR |
7.0500 EUR |
| 2022-11-04 |
6.9036 EUR |
126,343.6995 DOT |
6.5849 EUR |
6.5600 EUR |
7.1266 EUR |
7.1260 EUR |
| 2022-11-03 |
6.5793 EUR |
47,384.9898 DOT |
6.3481 EUR |
6.3481 EUR |
6.6810 EUR |
6.5880 EUR |
| 2022-11-02 |
6.4503 EUR |
63,805.3114 DOT |
6.5300 EUR |
6.2743 EUR |
6.5669 EUR |
6.2972 EUR |
| 2022-11-01 |
6.6252 EUR |
33,973.0369 DOT |
6.6906 EUR |
6.5318 EUR |
6.7630 EUR |
6.5630 EUR |
| 2022-10-31 |
6.7825 EUR |
38,886.5193 DOT |
6.6921 EUR |
6.6210 EUR |
6.8759 EUR |
6.7031 EUR |
| 2022-10-30 |
6.6408 EUR |
25,128.6034 DOT |
6.6639 EUR |
6.5500 EUR |
6.7700 EUR |
6.6419 EUR |
| 2022-10-29 |
6.6582 EUR |
48,339.6647 DOT |
6.5432 EUR |
6.5203 EUR |
6.7888 EUR |
6.6144 EUR |
| 2022-10-28 |
6.4889 EUR |
35,298.0177 DOT |
6.3569 EUR |
6.3000 EUR |
6.6065 EUR |
6.5617 EUR |
| 2022-10-27 |
6.4413 EUR |
32,631.5965 DOT |
6.4138 EUR |
6.3032 EUR |
6.5894 EUR |
6.3570 EUR |
| 2022-10-26 |
6.4719 EUR |
48,865.5379 DOT |
6.4849 EUR |
6.3786 EUR |
6.5979 EUR |
6.4015 EUR |
| 2022-10-25 |
6.3891 EUR |
104,102.9259 DOT |
5.9779 EUR |
5.9779 EUR |
6.6439 EUR |
6.4571 EUR |
| 2022-10-24 |
5.9564 EUR |
27,580.1613 DOT |
6.0577 EUR |
5.8900 EUR |
6.0698 EUR |
6.0063 EUR |
| 2022-10-23 |
5.9673 EUR |
34,166.9057 DOT |
5.9491 EUR |
5.8565 EUR |
6.0568 EUR |
6.0429 EUR |
| 2022-10-22 |
5.9135 EUR |
24,942.6953 DOT |
5.9234 EUR |
5.8540 EUR |
5.9589 EUR |
5.9373 EUR |
| 2022-10-21 |
5.9628 EUR |
49,222.1701 DOT |
6.0110 EUR |
5.8764 EUR |
6.0260 EUR |
5.9251 EUR |
| 2022-10-20 |
6.1544 EUR |
41,836.6156 DOT |
6.2380 EUR |
5.9583 EUR |
6.2860 EUR |
6.0086 EUR |
| 2022-10-19 |
6.2766 EUR |
25,442.9776 DOT |
6.2464 EUR |
6.1800 EUR |
6.4031 EUR |
6.2500 EUR |
| 2022-10-18 |
6.2742 EUR |
21,918.1900 DOT |
6.3459 EUR |
6.1714 EUR |
6.3990 EUR |
6.2470 EUR |
| 2022-10-17 |
6.3415 EUR |
27,952.4863 DOT |
6.3101 EUR |
6.2861 EUR |
6.4057 EUR |
6.3467 EUR |
| 2022-10-16 |
6.3321 EUR |
24,259.0784 DOT |
6.2488 EUR |
6.2488 EUR |
6.4140 EUR |
6.3551 EUR |
| 2022-10-15 |
6.2440 EUR |
17,434.5850 DOT |
6.2330 EUR |
6.1991 EUR |
6.2800 EUR |
6.2489 EUR |
| 2022-10-14 |
6.3294 EUR |
31,512.3590 DOT |
6.2637 EUR |
6.1799 EUR |
6.4146 EUR |
6.2092 EUR |
| 2022-10-13 |
6.0805 EUR |
86,643.6163 DOT |
6.3670 EUR |
5.8738 EUR |
6.3670 EUR |
6.2830 EUR |
| 2022-10-12 |
6.3781 EUR |
16,834.3898 DOT |
6.3760 EUR |
6.3300 EUR |
6.4349 EUR |
6.3499 EUR |
| 2022-10-11 |
6.3831 EUR |
23,125.8517 DOT |
6.4297 EUR |
6.3167 EUR |
6.4297 EUR |
6.3569 EUR |
| 2022-10-10 |
6.5537 EUR |
27,053.8539 DOT |
6.6640 EUR |
6.4650 EUR |
6.7172 EUR |
6.4914 EUR |
| 2022-10-09 |
6.5996 EUR |
28,597.6345 DOT |
6.4741 EUR |
6.4580 EUR |
6.6650 EUR |
6.6269 EUR |
| 2022-10-08 |
6.5112 EUR |
17,154.5328 DOT |
6.5129 EUR |
6.4397 EUR |
6.5649 EUR |
6.4719 EUR |
| 2022-10-07 |
6.4801 EUR |
28,832.9680 DOT |
6.4840 EUR |
6.4110 EUR |
6.5298 EUR |
6.5068 EUR |
| 2022-10-06 |
6.5122 EUR |
36,644.5878 DOT |
6.5200 EUR |
6.4480 EUR |
6.5790 EUR |
6.4630 EUR |
| 2022-10-05 |
6.4259 EUR |
38,694.5123 DOT |
6.5120 EUR |
6.3550 EUR |
6.5120 EUR |
6.4940 EUR |
| 2022-10-04 |
6.5022 EUR |
34,271.0667 DOT |
6.5010 EUR |
6.4235 EUR |
6.5569 EUR |
6.4908 EUR |
| 2022-10-03 |
6.4030 EUR |
38,401.2559 DOT |
6.2890 EUR |
6.2400 EUR |
6.5033 EUR |
6.4761 EUR |