Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-06 |
23.7433 EUR |
114,273.8804 DOT |
25.1920 EUR |
21.9890 EUR |
25.6860 EUR |
25.0660 EUR |
| 2021-12-05 |
24.9638 EUR |
149,040.2343 DOT |
26.1770 EUR |
23.3640 EUR |
26.3800 EUR |
25.3130 EUR |
| 2021-12-04 |
25.4956 EUR |
300,720.7426 DOT |
29.9250 EUR |
22.6370 EUR |
29.9980 EUR |
26.1030 EUR |
| 2021-12-03 |
30.7730 EUR |
95,237.2272 DOT |
31.6430 EUR |
28.8900 EUR |
32.5670 EUR |
29.8650 EUR |
| 2021-12-02 |
31.7113 EUR |
79,437.3783 DOT |
32.4960 EUR |
30.9840 EUR |
32.4960 EUR |
31.9200 EUR |
| 2021-12-01 |
33.1706 EUR |
108,520.7225 DOT |
33.5020 EUR |
32.0420 EUR |
34.2420 EUR |
32.3720 EUR |
| 2021-11-30 |
33.2156 EUR |
136,950.8387 DOT |
32.9550 EUR |
31.2900 EUR |
34.8330 EUR |
33.6620 EUR |
| 2021-11-29 |
32.2498 EUR |
105,656.7603 DOT |
31.7740 EUR |
31.4230 EUR |
33.2800 EUR |
33.0770 EUR |
| 2021-11-28 |
29.9948 EUR |
110,984.6958 DOT |
31.0610 EUR |
28.5010 EUR |
31.4200 EUR |
31.4060 EUR |
| 2021-11-27 |
31.2982 EUR |
62,648.6179 DOT |
30.6950 EUR |
30.5230 EUR |
31.8620 EUR |
31.0120 EUR |
| 2021-11-26 |
31.5981 EUR |
180,380.4113 DOT |
35.2280 EUR |
29.8550 EUR |
35.3920 EUR |
30.4820 EUR |
| 2021-11-25 |
35.3404 EUR |
95,443.0649 DOT |
34.2070 EUR |
33.9390 EUR |
36.4850 EUR |
35.4230 EUR |
| 2021-11-24 |
34.8788 EUR |
92,015.3976 DOT |
36.3040 EUR |
34.0300 EUR |
36.4030 EUR |
34.2940 EUR |
| 2021-11-23 |
35.7884 EUR |
90,314.9344 DOT |
35.1370 EUR |
34.3000 EUR |
36.8620 EUR |
36.3820 EUR |
| 2021-11-22 |
35.7606 EUR |
109,945.1285 DOT |
37.3920 EUR |
34.6000 EUR |
37.4960 EUR |
35.2980 EUR |
| 2021-11-21 |
37.1089 EUR |
74,675.0414 DOT |
37.4120 EUR |
36.0500 EUR |
38.6980 EUR |
37.2250 EUR |
| 2021-11-20 |
36.5830 EUR |
67,207.7059 DOT |
36.6050 EUR |
35.4300 EUR |
37.3210 EUR |
37.1610 EUR |
| 2021-11-19 |
36.0664 EUR |
100,018.0560 DOT |
34.3550 EUR |
33.8350 EUR |
37.4280 EUR |
36.5980 EUR |
| 2021-11-18 |
34.8925 EUR |
162,017.3068 DOT |
37.8000 EUR |
33.0020 EUR |
38.2090 EUR |
34.2820 EUR |
| 2021-11-17 |
36.2963 EUR |
120,529.4894 DOT |
36.1470 EUR |
34.3120 EUR |
37.6630 EUR |
37.3150 EUR |
| 2021-11-16 |
36.2984 EUR |
282,830.4737 DOT |
39.4300 EUR |
33.5600 EUR |
39.4320 EUR |
36.7310 EUR |
| 2021-11-15 |
40.4845 EUR |
85,750.5095 DOT |
40.6010 EUR |
39.2110 EUR |
41.5120 EUR |
39.8650 EUR |
| 2021-11-14 |
40.3747 EUR |
73,301.1333 DOT |
41.1890 EUR |
39.4010 EUR |
41.8090 EUR |
40.4150 EUR |
| 2021-11-13 |
40.4993 EUR |
71,984.7614 DOT |
40.1710 EUR |
39.2680 EUR |
41.5940 EUR |
41.1710 EUR |
| 2021-11-12 |
39.9445 EUR |
113,258.4854 DOT |
41.5250 EUR |
38.5180 EUR |
41.7260 EUR |
40.0950 EUR |
| 2021-11-11 |
41.9325 EUR |
97,277.5184 DOT |
40.7390 EUR |
39.6790 EUR |
43.2070 EUR |
41.7780 EUR |
| 2021-11-10 |
41.8590 EUR |
253,150.5990 DOT |
43.8010 EUR |
37.0010 EUR |
45.0000 EUR |
40.6770 EUR |
| 2021-11-09 |
44.7079 EUR |
174,330.8649 DOT |
45.9760 EUR |
43.5440 EUR |
46.0480 EUR |
44.1760 EUR |
| 2021-11-08 |
45.8399 EUR |
115,035.0549 DOT |
45.2000 EUR |
44.7500 EUR |
46.5700 EUR |
45.9870 EUR |
| 2021-11-07 |
45.5687 EUR |
103,189.4927 DOT |
45.1530 EUR |
44.5220 EUR |
46.4740 EUR |
45.3720 EUR |
| 2021-11-06 |
43.9798 EUR |
119,917.6268 DOT |
44.8520 EUR |
42.4870 EUR |
45.3750 EUR |
45.0280 EUR |
| 2021-11-05 |
44.8942 EUR |
139,497.3701 DOT |
46.1200 EUR |
43.8520 EUR |
46.4260 EUR |
44.6210 EUR |
| 2021-11-04 |
46.2898 EUR |
187,398.8772 DOT |
45.9500 EUR |
45.0200 EUR |
47.7730 EUR |
46.6760 EUR |
| 2021-11-03 |
44.7957 EUR |
227,063.1465 DOT |
44.6750 EUR |
42.4230 EUR |
47.0610 EUR |
45.8940 EUR |
| 2021-11-02 |
43.9893 EUR |
301,523.5507 DOT |
43.1550 EUR |
41.3760 EUR |
46.1170 EUR |
44.7040 EUR |
| 2021-11-01 |
41.3413 EUR |
354,117.2355 DOT |
37.0950 EUR |
36.1700 EUR |
44.7390 EUR |
43.0520 EUR |
| 2021-10-31 |
36.3895 EUR |
81,278.3870 DOT |
36.9830 EUR |
35.5670 EUR |
37.5280 EUR |
37.2290 EUR |
| 2021-10-30 |
37.2648 EUR |
84,254.8581 DOT |
38.2000 EUR |
36.4610 EUR |
38.2500 EUR |
36.9530 EUR |
| 2021-10-29 |
37.2212 EUR |
106,398.9209 DOT |
35.8230 EUR |
35.6040 EUR |
38.3930 EUR |
38.1070 EUR |
| 2021-10-28 |
36.0144 EUR |
127,024.8397 DOT |
34.9280 EUR |
34.5000 EUR |
37.2390 EUR |
35.8970 EUR |
| 2021-10-27 |
36.6259 EUR |
251,209.0691 DOT |
38.9080 EUR |
34.0030 EUR |
39.7600 EUR |
35.3530 EUR |
| 2021-10-26 |
38.2444 EUR |
128,101.5115 DOT |
38.4040 EUR |
37.2750 EUR |
39.7250 EUR |
38.9200 EUR |
| 2021-10-25 |
37.7797 EUR |
121,267.6194 DOT |
36.3180 EUR |
36.1870 EUR |
39.0000 EUR |
38.2510 EUR |
| 2021-10-24 |
36.7292 EUR |
74,523.8428 DOT |
37.8590 EUR |
35.5600 EUR |
37.9770 EUR |
36.6620 EUR |
| 2021-10-23 |
37.7436 EUR |
67,617.0160 DOT |
37.3670 EUR |
37.0410 EUR |
38.5170 EUR |
37.7300 EUR |
| 2021-10-22 |
38.3925 EUR |
174,759.3302 DOT |
36.8260 EUR |
36.7550 EUR |
39.8750 EUR |
37.4410 EUR |
| 2021-10-21 |
37.4077 EUR |
202,640.9146 DOT |
38.0340 EUR |
36.0000 EUR |
38.9910 EUR |
37.0120 EUR |
| 2021-10-20 |
37.3229 EUR |
194,363.5121 DOT |
35.5590 EUR |
35.3130 EUR |
38.7790 EUR |
38.1650 EUR |
| 2021-10-19 |
35.1365 EUR |
97,854.3663 DOT |
35.4560 EUR |
34.3560 EUR |
35.7710 EUR |
35.4940 EUR |
| 2021-10-18 |
35.9724 EUR |
95,657.1700 DOT |
36.2960 EUR |
34.7380 EUR |
37.2500 EUR |
35.1920 EUR |