Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
3.7358 EUR |
82,918.5863 DOT |
3.7386 EUR |
3.6532 EUR |
3.7878 EUR |
3.7289 EUR |
| 2025-03-30 |
3.7907 EUR |
66,445.8717 DOT |
3.7387 EUR |
3.6944 EUR |
3.8589 EUR |
3.7526 EUR |
| 2025-03-29 |
3.8014 EUR |
58,369.8417 DOT |
3.9500 EUR |
3.7098 EUR |
3.9723 EUR |
3.7187 EUR |
| 2025-03-28 |
4.0153 EUR |
125,034.8994 DOT |
4.2764 EUR |
3.9259 EUR |
4.2968 EUR |
3.9601 EUR |
| 2025-03-27 |
4.2845 EUR |
59,554.8467 DOT |
4.3699 EUR |
4.1717 EUR |
4.4153 EUR |
4.3125 EUR |
| 2025-03-26 |
4.3567 EUR |
113,241.1731 DOT |
4.3061 EUR |
4.2617 EUR |
4.4160 EUR |
4.3822 EUR |
| 2025-03-25 |
4.3130 EUR |
38,461.1759 DOT |
4.2721 EUR |
4.2510 EUR |
4.3626 EUR |
4.3324 EUR |
| 2025-03-24 |
4.3105 EUR |
124,371.3942 DOT |
4.1529 EUR |
4.1384 EUR |
4.4049 EUR |
4.3508 EUR |
| 2025-03-23 |
4.1149 EUR |
54,475.3022 DOT |
4.1057 EUR |
4.0700 EUR |
4.1750 EUR |
4.1280 EUR |
| 2025-03-22 |
4.1524 EUR |
44,029.1704 DOT |
4.1522 EUR |
4.0847 EUR |
4.1941 EUR |
4.1754 EUR |
| 2025-03-21 |
4.1119 EUR |
128,286.1706 DOT |
4.0527 EUR |
4.0472 EUR |
4.2264 EUR |
4.2215 EUR |
| 2025-03-20 |
4.0876 EUR |
83,647.1905 DOT |
4.1631 EUR |
3.9904 EUR |
4.1771 EUR |
4.0069 EUR |
| 2025-03-19 |
4.0998 EUR |
111,801.7458 DOT |
4.0702 EUR |
4.0649 EUR |
4.2082 EUR |
4.1508 EUR |
| 2025-03-18 |
3.9542 EUR |
135,176.1620 DOT |
4.0009 EUR |
3.8797 EUR |
4.0431 EUR |
4.0374 EUR |
| 2025-03-17 |
4.0087 EUR |
101,684.1884 DOT |
3.9550 EUR |
3.9550 EUR |
4.1041 EUR |
4.0493 EUR |
| 2025-03-16 |
3.9515 EUR |
76,760.4532 DOT |
4.0025 EUR |
3.8556 EUR |
4.0026 EUR |
3.9124 EUR |
| 2025-03-15 |
3.9688 EUR |
108,749.2877 DOT |
3.8593 EUR |
3.8523 EUR |
4.0694 EUR |
4.0193 EUR |
| 2025-03-14 |
3.7582 EUR |
181,263.6760 DOT |
3.6685 EUR |
3.6586 EUR |
3.8757 EUR |
3.8603 EUR |
| 2025-03-13 |
3.6754 EUR |
175,187.4540 DOT |
3.6491 EUR |
3.5268 EUR |
3.7821 EUR |
3.6072 EUR |
| 2025-03-12 |
3.6523 EUR |
138,669.5953 DOT |
3.7057 EUR |
3.5310 EUR |
3.7496 EUR |
3.6384 EUR |
| 2025-03-11 |
3.6178 EUR |
191,738.2555 DOT |
3.6730 EUR |
3.3729 EUR |
3.7734 EUR |
3.6392 EUR |
| 2025-03-10 |
3.7404 EUR |
151,177.6058 DOT |
3.7128 EUR |
3.5896 EUR |
3.9500 EUR |
3.6129 EUR |
| 2025-03-09 |
3.8254 EUR |
171,232.1611 DOT |
3.8866 EUR |
3.6700 EUR |
4.0176 EUR |
3.7477 EUR |
| 2025-03-08 |
4.0186 EUR |
138,514.8229 DOT |
4.0282 EUR |
3.9365 EUR |
4.1043 EUR |
3.9472 EUR |
| 2025-03-07 |
4.1668 EUR |
435,232.1501 DOT |
3.9852 EUR |
3.9141 EUR |
4.3060 EUR |
4.1780 EUR |
| 2025-03-06 |
4.1722 EUR |
124,243.0275 DOT |
4.2008 EUR |
4.0294 EUR |
4.3135 EUR |
4.0702 EUR |
| 2025-03-05 |
4.1008 EUR |
288,006.3926 DOT |
4.0815 EUR |
4.0144 EUR |
4.2150 EUR |
4.0511 EUR |
| 2025-03-04 |
4.0707 EUR |
274,337.1869 DOT |
4.0682 EUR |
3.8210 EUR |
4.2844 EUR |
4.1284 EUR |
| 2025-03-03 |
4.8483 EUR |
86,744.4688 DOT |
4.8753 EUR |
4.7057 EUR |
5.0428 EUR |
4.7796 EUR |
| 2025-03-02 |
4.7449 EUR |
152,570.4085 DOT |
4.4875 EUR |
4.4200 EUR |
5.0038 EUR |
4.8468 EUR |
| 2025-03-01 |
4.4633 EUR |
110,737.4921 DOT |
4.5067 EUR |
4.3723 EUR |
4.6415 EUR |
4.4898 EUR |
| 2025-02-28 |
4.4562 EUR |
254,365.8827 DOT |
4.4350 EUR |
4.2772 EUR |
4.7417 EUR |
4.5410 EUR |
| 2025-02-27 |
4.6395 EUR |
82,285.3533 DOT |
4.5423 EUR |
4.4921 EUR |
4.9382 EUR |
4.8424 EUR |
| 2025-02-26 |
4.5363 EUR |
154,751.2945 DOT |
4.3866 EUR |
4.3687 EUR |
4.6872 EUR |
4.5937 EUR |
| 2025-02-25 |
4.1808 EUR |
402,940.1284 DOT |
4.2277 EUR |
3.9541 EUR |
4.5227 EUR |
4.4084 EUR |
| 2025-02-24 |
4.4343 EUR |
176,346.5900 DOT |
4.6739 EUR |
4.2000 EUR |
4.7497 EUR |
4.4176 EUR |
| 2025-02-23 |
4.7881 EUR |
29,711.8564 DOT |
4.8566 EUR |
4.6901 EUR |
4.9068 EUR |
4.7053 EUR |
| 2025-02-22 |
4.8719 EUR |
114,618.4194 DOT |
4.8979 EUR |
4.8050 EUR |
4.9878 EUR |
4.8412 EUR |
| 2025-02-21 |
4.9265 EUR |
162,304.5996 DOT |
4.8110 EUR |
4.7317 EUR |
5.0941 EUR |
4.8915 EUR |
| 2025-02-20 |
4.7649 EUR |
83,863.0383 DOT |
4.7977 EUR |
4.6804 EUR |
4.8255 EUR |
4.8062 EUR |
| 2025-02-19 |
4.6190 EUR |
85,562.1437 DOT |
4.5304 EUR |
4.5000 EUR |
4.6960 EUR |
4.6708 EUR |
| 2025-02-18 |
4.4904 EUR |
149,684.0330 DOT |
4.6657 EUR |
4.3700 EUR |
4.7032 EUR |
4.5130 EUR |
| 2025-02-17 |
4.6773 EUR |
100,486.8895 DOT |
4.6992 EUR |
4.5610 EUR |
4.8348 EUR |
4.6761 EUR |
| 2025-02-16 |
4.7308 EUR |
47,017.2023 DOT |
4.7877 EUR |
4.6100 EUR |
4.8088 EUR |
4.6661 EUR |
| 2025-02-15 |
4.9040 EUR |
60,848.9959 DOT |
4.9135 EUR |
4.7691 EUR |
4.9747 EUR |
4.8215 EUR |
| 2025-02-14 |
4.9957 EUR |
191,748.9034 DOT |
4.9094 EUR |
4.8868 EUR |
5.1163 EUR |
5.0542 EUR |
| 2025-02-13 |
4.9584 EUR |
142,932.6117 DOT |
5.0306 EUR |
4.8584 EUR |
5.0650 EUR |
4.9544 EUR |
| 2025-02-12 |
4.8825 EUR |
429,980.6792 DOT |
4.6812 EUR |
4.6054 EUR |
5.1342 EUR |
5.0338 EUR |
| 2025-02-11 |
4.8560 EUR |
298,379.1481 DOT |
4.7100 EUR |
4.5875 EUR |
5.0528 EUR |
4.6190 EUR |
| 2025-02-10 |
4.6100 EUR |
109,706.8539 DOT |
4.6340 EUR |
4.4846 EUR |
4.7695 EUR |
4.7411 EUR |