Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
3.2757 EUR |
136,417.2972 DOT |
3.2683 EUR |
3.2315 EUR |
3.3149 EUR |
3.2614 EUR |
| 2025-09-05 |
3.2652 EUR |
145,661.6424 DOT |
3.2327 EUR |
3.2191 EUR |
3.3170 EUR |
3.2697 EUR |
| 2025-09-04 |
3.2494 EUR |
151,059.8876 DOT |
3.3180 EUR |
3.2005 EUR |
3.3198 EUR |
3.2446 EUR |
| 2025-09-03 |
3.3052 EUR |
203,167.5751 DOT |
3.2820 EUR |
3.2550 EUR |
3.3450 EUR |
3.3403 EUR |
| 2025-09-02 |
3.2209 EUR |
89,229.5924 DOT |
3.1523 EUR |
3.1466 EUR |
3.2728 EUR |
3.2713 EUR |
| 2025-09-01 |
3.2221 EUR |
313,837.6258 DOT |
3.2036 EUR |
3.1237 EUR |
3.3117 EUR |
3.1762 EUR |
| 2025-08-31 |
3.2654 EUR |
64,934.7947 DOT |
3.2695 EUR |
3.2400 EUR |
3.3156 EUR |
3.2534 EUR |
| 2025-08-30 |
3.2411 EUR |
142,083.9776 DOT |
3.2290 EUR |
3.1810 EUR |
3.2768 EUR |
3.2416 EUR |
| 2025-08-29 |
3.3002 EUR |
264,418.4264 DOT |
3.4124 EUR |
3.2000 EUR |
3.4188 EUR |
3.2086 EUR |
| 2025-08-28 |
3.3659 EUR |
122,258.8866 DOT |
3.2920 EUR |
3.2726 EUR |
3.4450 EUR |
3.3313 EUR |
| 2025-08-27 |
3.3478 EUR |
162,473.2093 DOT |
3.3377 EUR |
3.3091 EUR |
3.3877 EUR |
3.3261 EUR |
| 2025-08-26 |
3.2717 EUR |
152,459.7238 DOT |
3.2086 EUR |
3.1881 EUR |
3.3736 EUR |
3.3556 EUR |
| 2025-08-25 |
3.4374 EUR |
213,966.2267 DOT |
3.5181 EUR |
3.2906 EUR |
3.5410 EUR |
3.3089 EUR |
| 2025-08-24 |
3.5154 EUR |
294,253.1937 DOT |
3.5876 EUR |
3.4109 EUR |
3.6361 EUR |
3.4984 EUR |
| 2025-08-23 |
3.5285 EUR |
123,538.0185 DOT |
3.5404 EUR |
3.4200 EUR |
3.6161 EUR |
3.5672 EUR |
| 2025-08-22 |
3.3768 EUR |
320,798.9040 DOT |
3.2771 EUR |
3.1791 EUR |
3.5100 EUR |
3.5023 EUR |
| 2025-08-21 |
3.3142 EUR |
109,659.2085 DOT |
3.3309 EUR |
3.2611 EUR |
3.3663 EUR |
3.2835 EUR |
| 2025-08-20 |
3.2415 EUR |
168,972.7490 DOT |
3.1994 EUR |
3.1793 EUR |
3.3263 EUR |
3.3203 EUR |
| 2025-08-19 |
3.2694 EUR |
151,549.0734 DOT |
3.3603 EUR |
3.1970 EUR |
3.3921 EUR |
3.2460 EUR |
| 2025-08-18 |
3.3673 EUR |
182,522.9005 DOT |
3.4705 EUR |
3.2833 EUR |
3.4715 EUR |
3.3827 EUR |
| 2025-08-17 |
3.4939 EUR |
164,959.2063 DOT |
3.4375 EUR |
3.4191 EUR |
3.5836 EUR |
3.4958 EUR |
| 2025-08-16 |
3.3419 EUR |
60,567.5894 DOT |
3.3352 EUR |
3.3291 EUR |
3.4184 EUR |
3.3711 EUR |
| 2025-08-15 |
3.3804 EUR |
288,838.1907 DOT |
3.4251 EUR |
3.2707 EUR |
3.5206 EUR |
3.3236 EUR |
| 2025-08-14 |
3.5222 EUR |
350,376.9372 DOT |
3.6401 EUR |
3.3707 EUR |
3.7223 EUR |
3.4516 EUR |
| 2025-08-13 |
3.5991 EUR |
176,366.2932 DOT |
3.5637 EUR |
3.5164 EUR |
3.6863 EUR |
3.6147 EUR |
| 2025-08-12 |
3.4551 EUR |
262,954.6861 DOT |
3.3206 EUR |
3.3092 EUR |
3.6223 EUR |
3.5700 EUR |
| 2025-08-11 |
3.4488 EUR |
188,970.3661 DOT |
3.4697 EUR |
3.2978 EUR |
3.5559 EUR |
3.3068 EUR |
| 2025-08-10 |
3.4665 EUR |
128,998.6488 DOT |
3.5455 EUR |
3.3848 EUR |
3.5716 EUR |
3.4570 EUR |
| 2025-08-09 |
3.4806 EUR |
139,418.8638 DOT |
3.4223 EUR |
3.4110 EUR |
3.5499 EUR |
3.5258 EUR |
| 2025-08-08 |
3.3539 EUR |
231,595.0454 DOT |
3.3144 EUR |
3.2648 EUR |
3.4304 EUR |
3.4239 EUR |
| 2025-08-07 |
3.2261 EUR |
177,562.1997 DOT |
3.1503 EUR |
3.1278 EUR |
3.3164 EUR |
3.3060 EUR |
| 2025-08-06 |
3.1272 EUR |
62,795.5169 DOT |
3.1269 EUR |
3.0757 EUR |
3.1721 EUR |
3.1587 EUR |
| 2025-08-05 |
3.1372 EUR |
113,871.0255 DOT |
3.2108 EUR |
3.0597 EUR |
3.2180 EUR |
3.1234 EUR |
| 2025-08-04 |
3.1658 EUR |
144,224.5426 DOT |
3.1135 EUR |
3.1113 EUR |
3.2473 EUR |
3.2243 EUR |
| 2025-08-03 |
3.1031 EUR |
131,141.7243 DOT |
3.0430 EUR |
2.9997 EUR |
3.1324 EUR |
3.1226 EUR |
| 2025-08-02 |
3.0342 EUR |
121,334.4186 DOT |
3.0667 EUR |
2.9645 EUR |
3.1372 EUR |
3.0326 EUR |
| 2025-08-01 |
3.1652 EUR |
233,911.8745 DOT |
3.2268 EUR |
3.0599 EUR |
3.2641 EUR |
3.1104 EUR |
| 2025-07-31 |
3.3421 EUR |
97,867.6918 DOT |
3.3288 EUR |
3.2600 EUR |
3.4280 EUR |
3.2774 EUR |
| 2025-07-30 |
3.3084 EUR |
186,661.4801 DOT |
3.3751 EUR |
3.1837 EUR |
3.3888 EUR |
3.2828 EUR |
| 2025-07-29 |
3.4060 EUR |
148,577.7113 DOT |
3.4111 EUR |
3.3081 EUR |
3.5314 EUR |
3.3732 EUR |
| 2025-07-28 |
3.5361 EUR |
163,833.0792 DOT |
3.6043 EUR |
3.3920 EUR |
3.6721 EUR |
3.4101 EUR |
| 2025-07-27 |
3.5512 EUR |
70,466.8372 DOT |
3.5111 EUR |
3.5013 EUR |
3.5858 EUR |
3.5616 EUR |
| 2025-07-26 |
3.5043 EUR |
84,777.5084 DOT |
3.4704 EUR |
3.4678 EUR |
3.5707 EUR |
3.5311 EUR |
| 2025-07-25 |
3.4063 EUR |
203,105.8992 DOT |
3.4038 EUR |
3.3000 EUR |
3.4875 EUR |
3.4786 EUR |
| 2025-07-24 |
3.4352 EUR |
209,658.6511 DOT |
3.4928 EUR |
3.3161 EUR |
3.5600 EUR |
3.4459 EUR |
| 2025-07-23 |
3.6063 EUR |
404,605.9858 DOT |
3.8664 EUR |
3.3985 EUR |
3.8671 EUR |
3.5066 EUR |
| 2025-07-22 |
3.7771 EUR |
211,489.3609 DOT |
3.8509 EUR |
3.6595 EUR |
3.8827 EUR |
3.7778 EUR |
| 2025-07-21 |
3.8911 EUR |
307,164.9408 DOT |
3.8543 EUR |
3.7846 EUR |
3.9986 EUR |
3.8199 EUR |
| 2025-07-20 |
3.8554 EUR |
182,043.7771 DOT |
3.7927 EUR |
3.7415 EUR |
3.9412 EUR |
3.8440 EUR |
| 2025-07-19 |
3.6812 EUR |
138,560.7704 DOT |
3.6371 EUR |
3.5562 EUR |
3.8278 EUR |
3.7122 EUR |