Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
5.9434 EUR |
74,458.5141 DOT |
5.9412 EUR |
5.8609 EUR |
6.0361 EUR |
5.9354 EUR |
| 2024-01-24 |
5.8959 EUR |
131,678.3481 DOT |
5.8704 EUR |
5.7696 EUR |
6.0090 EUR |
5.8858 EUR |
| 2024-01-23 |
5.6832 EUR |
163,659.8692 DOT |
5.8265 EUR |
5.5000 EUR |
5.9187 EUR |
5.8475 EUR |
| 2024-01-22 |
5.9907 EUR |
121,725.6948 DOT |
6.2590 EUR |
5.7786 EUR |
6.2825 EUR |
5.8491 EUR |
| 2024-01-21 |
6.3329 EUR |
41,131.2465 DOT |
6.3294 EUR |
6.2645 EUR |
6.4000 EUR |
6.2727 EUR |
| 2024-01-20 |
6.2977 EUR |
53,749.0565 DOT |
6.3057 EUR |
6.2254 EUR |
6.3806 EUR |
6.3297 EUR |
| 2024-01-19 |
6.2755 EUR |
130,609.7326 DOT |
6.4511 EUR |
6.0347 EUR |
6.4827 EUR |
6.2817 EUR |
| 2024-01-18 |
6.5089 EUR |
125,633.7277 DOT |
6.7471 EUR |
6.2887 EUR |
6.7873 EUR |
6.4686 EUR |
| 2024-01-17 |
6.8040 EUR |
142,569.2719 DOT |
6.9022 EUR |
6.6607 EUR |
6.9812 EUR |
6.7324 EUR |
| 2024-01-16 |
6.9008 EUR |
122,090.6730 DOT |
6.8613 EUR |
6.7501 EUR |
7.0569 EUR |
6.9366 EUR |
| 2024-01-15 |
6.9188 EUR |
114,482.9143 DOT |
6.6817 EUR |
6.6817 EUR |
7.0239 EUR |
6.8731 EUR |
| 2024-01-14 |
6.9198 EUR |
88,528.4912 DOT |
6.9738 EUR |
6.7534 EUR |
7.0399 EUR |
6.7775 EUR |
| 2024-01-13 |
6.9885 EUR |
112,116.9166 DOT |
6.9441 EUR |
6.7500 EUR |
7.1001 EUR |
6.9892 EUR |
| 2024-01-12 |
7.2092 EUR |
246,651.9775 DOT |
7.4255 EUR |
6.6801 EUR |
7.4900 EUR |
6.9230 EUR |
| 2024-01-11 |
7.5065 EUR |
442,324.7614 DOT |
7.2917 EUR |
7.1499 EUR |
7.8091 EUR |
7.4220 EUR |
| 2024-01-10 |
6.7553 EUR |
316,403.5344 DOT |
6.5208 EUR |
6.2269 EUR |
7.3885 EUR |
7.2931 EUR |
| 2024-01-09 |
6.5757 EUR |
223,028.9163 DOT |
6.8457 EUR |
6.3261 EUR |
6.8700 EUR |
6.4981 EUR |
| 2024-01-08 |
6.5380 EUR |
243,567.3575 DOT |
6.3069 EUR |
5.9760 EUR |
6.8583 EUR |
6.8375 EUR |
| 2024-01-07 |
6.5601 EUR |
97,369.9459 DOT |
6.5215 EUR |
6.3001 EUR |
6.7181 EUR |
6.3542 EUR |
| 2024-01-06 |
6.5828 EUR |
127,349.8461 DOT |
6.8173 EUR |
6.3600 EUR |
6.8235 EUR |
6.4701 EUR |
| 2024-01-05 |
6.8802 EUR |
244,901.8317 DOT |
7.2220 EUR |
6.5663 EUR |
7.2694 EUR |
6.8083 EUR |
| 2024-01-04 |
7.1118 EUR |
217,555.0968 DOT |
7.0194 EUR |
6.8640 EUR |
7.3259 EUR |
7.2271 EUR |
| 2024-01-03 |
7.0791 EUR |
396,709.6310 DOT |
7.6971 EUR |
6.0600 EUR |
7.8287 EUR |
7.0089 EUR |
| 2024-01-02 |
7.8265 EUR |
209,762.2476 DOT |
7.8053 EUR |
7.6239 EUR |
8.0167 EUR |
7.7105 EUR |
| 2024-01-01 |
7.5959 EUR |
161,988.1506 DOT |
7.4490 EUR |
7.3500 EUR |
7.8355 EUR |
7.7816 EUR |
| 2023-12-31 |
7.6611 EUR |
172,444.0734 DOT |
7.5783 EUR |
7.2693 EUR |
7.8500 EUR |
7.4106 EUR |
| 2023-12-30 |
7.5310 EUR |
141,097.7863 DOT |
7.5255 EUR |
7.3414 EUR |
7.6924 EUR |
7.5685 EUR |
| 2023-12-29 |
7.5948 EUR |
215,787.8596 DOT |
7.6423 EUR |
7.3570 EUR |
7.8576 EUR |
7.4375 EUR |
| 2023-12-28 |
7.6838 EUR |
270,594.2434 DOT |
7.8349 EUR |
7.4502 EUR |
8.0289 EUR |
7.6822 EUR |
| 2023-12-27 |
7.9500 EUR |
356,819.9106 DOT |
7.9933 EUR |
7.6404 EUR |
8.1404 EUR |
7.8436 EUR |
| 2023-12-26 |
8.1656 EUR |
409,599.0665 DOT |
8.3508 EUR |
7.5100 EUR |
8.7079 EUR |
7.9764 EUR |
| 2023-12-25 |
8.3080 EUR |
631,290.7858 DOT |
7.8532 EUR |
7.7459 EUR |
8.5664 EUR |
8.3691 EUR |
| 2023-12-24 |
8.0175 EUR |
973,883.8198 DOT |
7.5899 EUR |
7.5726 EUR |
8.5000 EUR |
7.9242 EUR |
| 2023-12-23 |
7.2687 EUR |
379,819.5783 DOT |
7.2328 EUR |
6.9062 EUR |
7.6997 EUR |
7.6028 EUR |
| 2023-12-22 |
7.3783 EUR |
510,528.1350 DOT |
7.6680 EUR |
7.1210 EUR |
7.7862 EUR |
7.2138 EUR |
| 2023-12-21 |
7.1865 EUR |
982,208.6968 DOT |
6.3474 EUR |
6.3130 EUR |
7.6186 EUR |
7.6029 EUR |
| 2023-12-20 |
6.3535 EUR |
159,413.8249 DOT |
6.1121 EUR |
6.0400 EUR |
6.5103 EUR |
6.3225 EUR |
| 2023-12-19 |
6.2143 EUR |
141,120.2398 DOT |
6.3109 EUR |
6.0228 EUR |
6.4443 EUR |
6.1095 EUR |
| 2023-12-18 |
6.0940 EUR |
162,058.4660 DOT |
6.2341 EUR |
5.8361 EUR |
6.3065 EUR |
6.3057 EUR |
| 2023-12-17 |
6.3858 EUR |
117,041.3605 DOT |
6.5128 EUR |
6.1974 EUR |
6.5811 EUR |
6.2315 EUR |
| 2023-12-16 |
6.5643 EUR |
192,293.5394 DOT |
6.3917 EUR |
6.3031 EUR |
6.7426 EUR |
6.5047 EUR |
| 2023-12-15 |
6.5940 EUR |
286,284.6145 DOT |
6.8350 EUR |
6.3753 EUR |
6.8889 EUR |
6.4533 EUR |
| 2023-12-14 |
6.7810 EUR |
350,071.3972 DOT |
7.0034 EUR |
6.4500 EUR |
7.0737 EUR |
6.8511 EUR |
| 2023-12-13 |
6.4772 EUR |
439,712.6243 DOT |
6.5993 EUR |
6.1391 EUR |
7.1736 EUR |
6.9130 EUR |
| 2023-12-12 |
6.5597 EUR |
518,384.4132 DOT |
6.2239 EUR |
6.2209 EUR |
6.7980 EUR |
6.5639 EUR |
| 2023-12-11 |
6.2215 EUR |
387,048.7408 DOT |
6.8257 EUR |
5.8593 EUR |
6.8345 EUR |
6.2330 EUR |
| 2023-12-10 |
6.6667 EUR |
207,745.1030 DOT |
6.6071 EUR |
6.4670 EUR |
6.8119 EUR |
6.7775 EUR |
| 2023-12-09 |
6.8615 EUR |
548,936.7075 DOT |
6.3640 EUR |
6.3523 EUR |
7.1524 EUR |
6.6515 EUR |
| 2023-12-08 |
6.0600 EUR |
306,539.6600 DOT |
5.7887 EUR |
5.7177 EUR |
6.3392 EUR |
6.3300 EUR |
| 2023-12-07 |
5.6689 EUR |
185,337.8612 DOT |
5.5970 EUR |
5.4612 EUR |
5.8250 EUR |
5.8138 EUR |