Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-06 |
5.5955 EUR |
339,429.3150 DOT |
5.4645 EUR |
5.3288 EUR |
5.7529 EUR |
5.6032 EUR |
| 2023-12-05 |
5.2729 EUR |
286,449.5501 DOT |
5.2000 EUR |
5.0887 EUR |
5.4310 EUR |
5.4199 EUR |
| 2023-12-04 |
5.1589 EUR |
192,366.7341 DOT |
5.0906 EUR |
5.0230 EUR |
5.2656 EUR |
5.1478 EUR |
| 2023-12-03 |
5.0682 EUR |
116,967.1729 DOT |
5.1087 EUR |
4.9870 EUR |
5.1600 EUR |
5.0776 EUR |
| 2023-12-02 |
5.0749 EUR |
74,590.6443 DOT |
5.0261 EUR |
5.0149 EUR |
5.1535 EUR |
5.1221 EUR |
| 2023-12-01 |
5.0119 EUR |
140,779.8733 DOT |
5.0273 EUR |
4.9423 EUR |
5.0674 EUR |
5.0306 EUR |
| 2023-11-30 |
4.9696 EUR |
272,923.1189 DOT |
4.7073 EUR |
4.6728 EUR |
5.1910 EUR |
5.0413 EUR |
| 2023-11-29 |
4.8055 EUR |
102,351.3197 DOT |
4.7994 EUR |
4.7000 EUR |
4.9344 EUR |
4.7073 EUR |
| 2023-11-28 |
4.7614 EUR |
70,651.6265 DOT |
4.7080 EUR |
4.6635 EUR |
4.8400 EUR |
4.7919 EUR |
| 2023-11-27 |
4.7299 EUR |
84,622.2879 DOT |
4.8804 EUR |
4.6040 EUR |
4.9130 EUR |
4.6741 EUR |
| 2023-11-26 |
4.8560 EUR |
69,586.8882 DOT |
4.8801 EUR |
4.7143 EUR |
4.9500 EUR |
4.8643 EUR |
| 2023-11-25 |
4.8603 EUR |
44,956.3421 DOT |
4.7986 EUR |
4.7781 EUR |
4.9313 EUR |
4.8810 EUR |
| 2023-11-24 |
4.7849 EUR |
71,733.6246 DOT |
4.7217 EUR |
4.7081 EUR |
4.8469 EUR |
4.7823 EUR |
| 2023-11-23 |
4.7299 EUR |
49,869.7815 DOT |
4.7463 EUR |
4.6670 EUR |
4.7864 EUR |
4.7144 EUR |
| 2023-11-22 |
4.7053 EUR |
112,366.9000 DOT |
4.4499 EUR |
4.4499 EUR |
4.8608 EUR |
4.7527 EUR |
| 2023-11-21 |
4.6362 EUR |
200,897.6577 DOT |
4.8411 EUR |
4.5000 EUR |
4.8704 EUR |
4.5229 EUR |
| 2023-11-20 |
4.9706 EUR |
119,945.2778 DOT |
4.9897 EUR |
4.8241 EUR |
5.0955 EUR |
4.8681 EUR |
| 2023-11-19 |
4.9037 EUR |
160,612.4764 DOT |
4.8600 EUR |
4.7660 EUR |
5.0335 EUR |
4.9901 EUR |
| 2023-11-18 |
4.7505 EUR |
84,163.9708 DOT |
4.8145 EUR |
4.5920 EUR |
4.8590 EUR |
4.8525 EUR |
| 2023-11-17 |
4.8841 EUR |
212,869.3077 DOT |
4.9314 EUR |
4.6500 EUR |
5.0491 EUR |
4.8191 EUR |
| 2023-11-16 |
5.1188 EUR |
414,957.2052 DOT |
5.1298 EUR |
4.8590 EUR |
5.3499 EUR |
4.9191 EUR |
| 2023-11-15 |
5.0135 EUR |
326,513.0032 DOT |
4.7840 EUR |
4.7799 EUR |
5.2048 EUR |
5.1087 EUR |
| 2023-11-14 |
4.8832 EUR |
255,829.3113 DOT |
5.0000 EUR |
4.5832 EUR |
5.1605 EUR |
4.8164 EUR |
| 2023-11-13 |
5.2176 EUR |
297,569.5648 DOT |
5.3391 EUR |
5.0000 EUR |
5.5146 EUR |
5.0464 EUR |
| 2023-11-12 |
5.3592 EUR |
394,052.4025 DOT |
5.2103 EUR |
5.0250 EUR |
5.5000 EUR |
5.3139 EUR |
| 2023-11-11 |
5.1019 EUR |
373,160.8926 DOT |
4.9705 EUR |
4.7701 EUR |
5.3342 EUR |
5.1845 EUR |
| 2023-11-10 |
4.8214 EUR |
252,688.4996 DOT |
4.7737 EUR |
4.6644 EUR |
4.9800 EUR |
4.9532 EUR |
| 2023-11-09 |
4.6919 EUR |
422,618.3851 DOT |
4.7000 EUR |
4.3679 EUR |
4.9120 EUR |
4.6161 EUR |
| 2023-11-08 |
4.6714 EUR |
186,614.8248 DOT |
4.6072 EUR |
4.5568 EUR |
4.7680 EUR |
4.7493 EUR |
| 2023-11-07 |
4.5921 EUR |
209,767.1777 DOT |
4.6317 EUR |
4.4218 EUR |
4.6807 EUR |
4.6005 EUR |
| 2023-11-06 |
4.5352 EUR |
225,796.9381 DOT |
4.4465 EUR |
4.3707 EUR |
4.6612 EUR |
4.6364 EUR |
| 2023-11-05 |
4.4693 EUR |
203,252.2692 DOT |
4.3708 EUR |
4.3500 EUR |
4.5825 EUR |
4.4331 EUR |
| 2023-11-04 |
4.3542 EUR |
85,799.9691 DOT |
4.2974 EUR |
4.2812 EUR |
4.4582 EUR |
4.3982 EUR |
| 2023-11-03 |
4.2736 EUR |
81,378.8305 DOT |
4.3593 EUR |
4.2053 EUR |
4.3611 EUR |
4.2932 EUR |
| 2023-11-02 |
4.3991 EUR |
242,564.4174 DOT |
4.4781 EUR |
4.2538 EUR |
4.5308 EUR |
4.3639 EUR |
| 2023-11-01 |
4.3566 EUR |
304,325.8861 DOT |
4.2062 EUR |
4.1001 EUR |
4.5413 EUR |
4.4730 EUR |