Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-15 |
35.7000 EUR |
302,245.3224 DOT |
35.1380 EUR |
33.2380 EUR |
38.0690 EUR |
37.1230 EUR |
| 2021-10-14 |
35.1935 EUR |
228,950.1552 DOT |
35.9320 EUR |
33.9720 EUR |
36.5850 EUR |
35.0310 EUR |
| 2021-10-13 |
33.8568 EUR |
417,146.9456 DOT |
30.4660 EUR |
29.1450 EUR |
37.3270 EUR |
36.2560 EUR |
| 2021-10-12 |
29.1256 EUR |
132,118.1092 DOT |
29.5300 EUR |
27.7970 EUR |
30.6430 EUR |
30.5730 EUR |
| 2021-10-11 |
29.9936 EUR |
97,534.0187 DOT |
29.7520 EUR |
28.7720 EUR |
31.2090 EUR |
29.2460 EUR |
| 2021-10-10 |
31.0972 EUR |
94,702.5573 DOT |
31.3600 EUR |
29.5400 EUR |
33.5000 EUR |
30.0550 EUR |
| 2021-10-09 |
30.5481 EUR |
109,992.0823 DOT |
28.8140 EUR |
28.5620 EUR |
31.8660 EUR |
31.6570 EUR |
| 2021-10-08 |
29.1694 EUR |
83,891.9527 DOT |
29.3780 EUR |
28.5530 EUR |
29.8470 EUR |
28.9220 EUR |
| 2021-10-07 |
29.1497 EUR |
214,586.5832 DOT |
27.8320 EUR |
26.7520 EUR |
30.5000 EUR |
29.1280 EUR |
| 2021-10-06 |
27.1853 EUR |
186,879.5669 DOT |
27.1000 EUR |
25.1660 EUR |
29.7000 EUR |
27.8680 EUR |
| 2021-10-05 |
27.0438 EUR |
93,159.8244 DOT |
26.8280 EUR |
26.3680 EUR |
27.7440 EUR |
27.1740 EUR |
| 2021-10-04 |
26.7681 EUR |
82,077.8619 DOT |
27.6080 EUR |
25.8720 EUR |
27.6130 EUR |
26.6550 EUR |
| 2021-10-03 |
27.6349 EUR |
80,087.8767 DOT |
27.5680 EUR |
26.9700 EUR |
28.1340 EUR |
27.6480 EUR |
| 2021-10-02 |
28.0881 EUR |
64,424.9267 DOT |
27.5570 EUR |
27.1300 EUR |
28.8000 EUR |
28.1660 EUR |
| 2021-10-01 |
26.3603 EUR |
155,482.5194 DOT |
24.6930 EUR |
24.6530 EUR |
27.8810 EUR |
27.4690 EUR |
| 2021-09-30 |
24.2610 EUR |
83,043.6599 DOT |
23.5060 EUR |
23.3810 EUR |
25.0090 EUR |
24.6380 EUR |
| 2021-09-29 |
23.7212 EUR |
85,750.5463 DOT |
22.5460 EUR |
22.3880 EUR |
24.5360 EUR |
23.3440 EUR |
| 2021-09-28 |
23.4141 EUR |
67,613.3637 DOT |
23.6630 EUR |
22.6100 EUR |
24.2690 EUR |
22.8510 EUR |
| 2021-09-27 |
24.5162 EUR |
131,403.5824 DOT |
24.5920 EUR |
23.5730 EUR |
25.8250 EUR |
23.8000 EUR |
| 2021-09-26 |
24.4300 EUR |
143,221.4258 DOT |
25.5080 EUR |
22.9230 EUR |
25.7010 EUR |
24.5890 EUR |
| 2021-09-25 |
26.0579 EUR |
79,316.6706 DOT |
26.2820 EUR |
25.1380 EUR |
27.4480 EUR |
25.5810 EUR |
| 2021-09-24 |
25.8079 EUR |
252,556.4082 DOT |
28.4840 EUR |
23.8950 EUR |
28.5670 EUR |
26.5530 EUR |
| 2021-09-23 |
27.0700 EUR |
126,144.1191 DOT |
26.9620 EUR |
25.9260 EUR |
28.2750 EUR |
28.2750 EUR |
| 2021-09-22 |
25.2549 EUR |
180,878.9404 DOT |
22.4230 EUR |
22.1390 EUR |
27.3960 EUR |
26.7190 EUR |
| 2021-09-21 |
23.9967 EUR |
227,037.6486 DOT |
24.0800 EUR |
21.7240 EUR |
25.8730 EUR |
22.5580 EUR |
| 2021-09-20 |
25.3637 EUR |
256,012.5438 DOT |
28.9010 EUR |
22.7290 EUR |
28.9010 EUR |
23.7640 EUR |
| 2021-09-19 |
29.0519 EUR |
64,141.7729 DOT |
29.7230 EUR |
28.2250 EUR |
29.7790 EUR |
28.3560 EUR |
| 2021-09-18 |
29.8226 EUR |
79,687.9858 DOT |
28.1830 EUR |
27.7230 EUR |
30.6000 EUR |
29.9220 EUR |
| 2021-09-17 |
29.5805 EUR |
105,827.6230 DOT |
30.2060 EUR |
27.4500 EUR |
31.4120 EUR |
27.9110 EUR |
| 2021-09-16 |
29.8737 EUR |
136,779.1334 DOT |
30.9300 EUR |
28.9460 EUR |
31.2580 EUR |
30.0040 EUR |
| 2021-09-15 |
30.8745 EUR |
172,728.9919 DOT |
31.6730 EUR |
30.1070 EUR |
32.2110 EUR |
31.0320 EUR |
| 2021-09-14 |
31.3960 EUR |
240,076.4380 DOT |
29.3370 EUR |
28.8900 EUR |
32.8660 EUR |
32.1130 EUR |
| 2021-09-13 |
29.7050 EUR |
363,435.6532 DOT |
30.3060 EUR |
26.6690 EUR |
32.1990 EUR |
29.3120 EUR |
| 2021-09-12 |
28.5393 EUR |
287,250.3239 DOT |
26.7390 EUR |
26.0650 EUR |
30.8600 EUR |
30.7680 EUR |
| 2021-09-11 |
25.7267 EUR |
150,007.7883 DOT |
24.8040 EUR |
23.9720 EUR |
27.1750 EUR |
26.5960 EUR |
| 2021-09-10 |
25.4961 EUR |
257,943.3595 DOT |
25.2270 EUR |
23.7500 EUR |
27.5930 EUR |
24.6210 EUR |
| 2021-09-09 |
25.0724 EUR |
211,627.5356 DOT |
23.4740 EUR |
22.8900 EUR |
26.9110 EUR |
25.3770 EUR |
| 2021-09-08 |
23.2337 EUR |
197,672.1860 DOT |
23.6970 EUR |
21.3120 EUR |
24.4300 EUR |
23.3620 EUR |
| 2021-09-07 |
25.1618 EUR |
416,189.3970 DOT |
28.9490 EUR |
19.4070 EUR |
30.0620 EUR |
23.5140 EUR |
| 2021-09-06 |
28.7907 EUR |
126,336.2676 DOT |
28.9050 EUR |
27.1700 EUR |
29.5770 EUR |
28.7310 EUR |
| 2021-09-05 |
28.1387 EUR |
120,940.6024 DOT |
27.2890 EUR |
26.9290 EUR |
29.2580 EUR |
28.8990 EUR |
| 2021-09-04 |
27.7155 EUR |
80,382.8392 DOT |
28.1430 EUR |
26.9810 EUR |
28.6810 EUR |
27.3570 EUR |
| 2021-09-03 |
27.7672 EUR |
160,207.0052 DOT |
26.8030 EUR |
26.1530 EUR |
28.5950 EUR |
27.9620 EUR |
| 2021-09-02 |
27.2106 EUR |
163,589.6933 DOT |
28.0000 EUR |
26.3320 EUR |
28.0060 EUR |
26.9200 EUR |
| 2021-09-01 |
26.3998 EUR |
301,015.7939 DOT |
26.5250 EUR |
25.0360 EUR |
28.6000 EUR |
27.8480 EUR |
| 2021-08-31 |
24.9485 EUR |
495,597.6428 DOT |
22.0680 EUR |
21.7730 EUR |
28.3320 EUR |
25.7670 EUR |
| 2021-08-30 |
21.9670 EUR |
150,427.3832 DOT |
21.7890 EUR |
20.6710 EUR |
23.3880 EUR |
23.1710 EUR |
| 2021-08-29 |
21.9447 EUR |
51,555.9260 DOT |
22.0180 EUR |
21.4770 EUR |
22.4280 EUR |
21.8630 EUR |
| 2021-08-28 |
21.9850 EUR |
54,712.0075 DOT |
22.5020 EUR |
21.5770 EUR |
22.6760 EUR |
21.9200 EUR |
| 2021-08-27 |
21.6668 EUR |
92,159.4853 DOT |
20.4980 EUR |
20.0320 EUR |
22.7190 EUR |
22.4590 EUR |