Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
4.2123 EUR |
146,695.5844 DOT |
4.2550 EUR |
4.0400 EUR |
4.3406 EUR |
4.2034 EUR |
| 2023-10-30 |
4.1159 EUR |
123,940.9257 DOT |
4.0887 EUR |
4.0158 EUR |
4.2248 EUR |
4.1832 EUR |
| 2023-10-29 |
4.0279 EUR |
88,681.2430 DOT |
3.9579 EUR |
3.9230 EUR |
4.1232 EUR |
4.1176 EUR |
| 2023-10-28 |
3.9557 EUR |
66,823.5884 DOT |
3.9096 EUR |
3.9096 EUR |
4.0021 EUR |
3.9584 EUR |
| 2023-10-27 |
3.9232 EUR |
79,188.6193 DOT |
4.0070 EUR |
3.8414 EUR |
4.0072 EUR |
3.9129 EUR |
| 2023-10-26 |
4.0861 EUR |
167,423.4650 DOT |
4.0582 EUR |
3.9443 EUR |
4.2222 EUR |
4.0085 EUR |
| 2023-10-25 |
4.0346 EUR |
149,319.8348 DOT |
3.9500 EUR |
3.9160 EUR |
4.1199 EUR |
4.0534 EUR |
| 2023-10-24 |
4.0134 EUR |
234,099.0915 DOT |
4.0889 EUR |
3.8747 EUR |
4.1360 EUR |
3.9594 EUR |
| 2023-10-23 |
3.8829 EUR |
300,002.3508 DOT |
3.7412 EUR |
3.7100 EUR |
4.0718 EUR |
4.0341 EUR |
| 2023-10-22 |
3.6503 EUR |
92,753.0078 DOT |
3.6887 EUR |
3.5961 EUR |
3.7290 EUR |
3.6926 EUR |
| 2023-10-21 |
3.6818 EUR |
165,534.7428 DOT |
3.5128 EUR |
3.5000 EUR |
3.7576 EUR |
3.6895 EUR |
| 2023-10-20 |
3.5285 EUR |
55,674.7274 DOT |
3.4507 EUR |
3.4456 EUR |
3.5863 EUR |
3.5199 EUR |
| 2023-10-19 |
3.4374 EUR |
32,194.0679 DOT |
3.4713 EUR |
3.4090 EUR |
3.4713 EUR |
3.4385 EUR |
| 2023-10-18 |
3.4890 EUR |
33,929.5470 DOT |
3.4690 EUR |
3.4501 EUR |
3.5246 EUR |
3.4739 EUR |
| 2023-10-17 |
3.5099 EUR |
40,644.9535 DOT |
3.5762 EUR |
3.4475 EUR |
3.5788 EUR |
3.4768 EUR |
| 2023-10-16 |
3.6000 EUR |
87,001.4904 DOT |
3.5696 EUR |
3.5500 EUR |
3.6909 EUR |
3.6150 EUR |
| 2023-10-15 |
3.5703 EUR |
26,595.0231 DOT |
3.5575 EUR |
3.5287 EUR |
3.6199 EUR |
3.5694 EUR |
| 2023-10-14 |
3.5581 EUR |
20,895.1150 DOT |
3.5435 EUR |
3.5393 EUR |
3.5803 EUR |
3.5586 EUR |
| 2023-10-13 |
3.5123 EUR |
27,322.4671 DOT |
3.4890 EUR |
3.4776 EUR |
3.5930 EUR |
3.5554 EUR |
| 2023-10-12 |
3.4832 EUR |
37,107.0026 DOT |
3.5195 EUR |
3.4140 EUR |
3.5195 EUR |
3.4760 EUR |
| 2023-10-11 |
3.5163 EUR |
53,828.9156 DOT |
3.5984 EUR |
3.4874 EUR |
3.6043 EUR |
3.5154 EUR |
| 2023-10-10 |
3.6148 EUR |
38,495.0527 DOT |
3.6496 EUR |
3.5570 EUR |
3.6602 EUR |
3.6078 EUR |
| 2023-10-09 |
3.6650 EUR |
54,452.2601 DOT |
3.7996 EUR |
3.5805 EUR |
3.8158 EUR |
3.6601 EUR |
| 2023-10-08 |
3.8059 EUR |
15,233.3927 DOT |
3.8339 EUR |
3.7830 EUR |
3.8409 EUR |
3.8000 EUR |
| 2023-10-07 |
3.8564 EUR |
7,201.8899 DOT |
3.8503 EUR |
3.8255 EUR |
3.8894 EUR |
3.8284 EUR |
| 2023-10-06 |
3.8398 EUR |
16,078.4243 DOT |
3.8190 EUR |
3.8104 EUR |
3.8680 EUR |
3.8523 EUR |
| 2023-10-05 |
3.8376 EUR |
14,558.8717 DOT |
3.8495 EUR |
3.8000 EUR |
3.8747 EUR |
3.8180 EUR |
| 2023-10-04 |
3.8394 EUR |
22,433.0835 DOT |
3.8943 EUR |
3.7972 EUR |
3.8943 EUR |
3.8489 EUR |
| 2023-10-03 |
3.9182 EUR |
21,520.2242 DOT |
3.9401 EUR |
3.8681 EUR |
3.9706 EUR |
3.8757 EUR |
| 2023-10-02 |
4.0182 EUR |
45,113.0202 DOT |
4.0367 EUR |
3.8950 EUR |
4.0630 EUR |
3.9270 EUR |
| 2023-10-01 |
3.9739 EUR |
38,497.4336 DOT |
3.8839 EUR |
3.8816 EUR |
4.0530 EUR |
4.0351 EUR |
| 2023-09-30 |
3.8673 EUR |
33,649.5222 DOT |
3.8562 EUR |
3.8505 EUR |
3.8900 EUR |
3.8839 EUR |
| 2023-09-29 |
3.8539 EUR |
20,763.7749 DOT |
3.8566 EUR |
3.8295 EUR |
3.8800 EUR |
3.8562 EUR |
| 2023-09-28 |
3.8421 EUR |
21,893.9493 DOT |
3.7836 EUR |
3.7836 EUR |
3.8761 EUR |
3.8491 EUR |
| 2023-09-27 |
3.8103 EUR |
22,219.5301 DOT |
3.7946 EUR |
3.7704 EUR |
3.8597 EUR |
3.7993 EUR |
| 2023-09-26 |
3.7999 EUR |
17,102.2871 DOT |
3.8318 EUR |
3.7696 EUR |
3.8600 EUR |
3.7952 EUR |
| 2023-09-25 |
3.7935 EUR |
19,075.9701 DOT |
3.7451 EUR |
3.7001 EUR |
3.8548 EUR |
3.8367 EUR |
| 2023-09-24 |
3.7748 EUR |
9,222.5718 DOT |
3.7939 EUR |
3.7359 EUR |
3.8114 EUR |
3.7481 EUR |
| 2023-09-23 |
3.7721 EUR |
9,444.6158 DOT |
3.7766 EUR |
3.7579 EUR |
3.7928 EUR |
3.7843 EUR |
| 2023-09-22 |
3.7679 EUR |
18,459.8282 DOT |
3.7643 EUR |
3.7401 EUR |
3.7896 EUR |
3.7748 EUR |
| 2023-09-21 |
3.8120 EUR |
17,145.7135 DOT |
3.8803 EUR |
3.7558 EUR |
3.9133 EUR |
3.7695 EUR |
| 2023-09-20 |
3.8525 EUR |
15,463.3961 DOT |
3.8915 EUR |
3.8177 EUR |
3.8953 EUR |
3.8910 EUR |
| 2023-09-19 |
3.8566 EUR |
29,303.6102 DOT |
3.8442 EUR |
3.8130 EUR |
3.8981 EUR |
3.8896 EUR |
| 2023-09-18 |
3.8795 EUR |
25,797.4955 DOT |
3.8160 EUR |
3.7607 EUR |
3.9540 EUR |
3.8512 EUR |
| 2023-09-17 |
3.8624 EUR |
27,912.6707 DOT |
3.9250 EUR |
3.7962 EUR |
3.9250 EUR |
3.8170 EUR |
| 2023-09-16 |
3.9092 EUR |
22,654.9068 DOT |
3.8861 EUR |
3.8744 EUR |
3.9610 EUR |
3.9144 EUR |
| 2023-09-15 |
3.8488 EUR |
16,584.6867 DOT |
3.8196 EUR |
3.8072 EUR |
3.9125 EUR |
3.8853 EUR |
| 2023-09-14 |
3.7767 EUR |
24,193.2326 DOT |
3.7311 EUR |
3.7000 EUR |
3.8411 EUR |
3.8289 EUR |
| 2023-09-13 |
3.7290 EUR |
27,820.6599 DOT |
3.7079 EUR |
3.6756 EUR |
3.8133 EUR |
3.7466 EUR |
| 2023-09-12 |
3.7471 EUR |
32,225.2544 DOT |
3.7111 EUR |
3.6967 EUR |
3.8105 EUR |
3.7157 EUR |