Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
2.8707 EUR |
77,303.2386 DOT |
2.8691 EUR |
2.8451 EUR |
2.9195 EUR |
2.9108 EUR |
| 2025-06-27 |
2.8415 EUR |
104,152.4471 DOT |
2.8247 EUR |
2.8040 EUR |
2.8958 EUR |
2.8527 EUR |
| 2025-06-26 |
2.8558 EUR |
148,855.8313 DOT |
2.8718 EUR |
2.7938 EUR |
2.9304 EUR |
2.8253 EUR |
| 2025-06-25 |
2.9528 EUR |
180,925.5646 DOT |
2.9628 EUR |
2.8870 EUR |
2.9791 EUR |
2.8995 EUR |
| 2025-06-24 |
2.9274 EUR |
303,477.6187 DOT |
2.9551 EUR |
2.9228 EUR |
3.0053 EUR |
2.9643 EUR |
| 2025-06-23 |
2.7468 EUR |
312,560.2105 DOT |
2.7459 EUR |
2.6979 EUR |
2.8704 EUR |
2.8308 EUR |
| 2025-06-22 |
2.7770 EUR |
336,284.7243 DOT |
2.8924 EUR |
2.6248 EUR |
2.9212 EUR |
2.6428 EUR |
| 2025-06-21 |
2.9746 EUR |
168,240.2018 DOT |
2.9927 EUR |
2.9028 EUR |
3.0450 EUR |
2.9140 EUR |
| 2025-06-20 |
3.0203 EUR |
278,376.3109 DOT |
3.0886 EUR |
2.8900 EUR |
3.1070 EUR |
2.9604 EUR |
| 2025-06-19 |
3.1131 EUR |
207,602.4613 DOT |
3.1629 EUR |
3.0548 EUR |
3.1867 EUR |
3.0992 EUR |
| 2025-06-18 |
3.2102 EUR |
81,474.9774 DOT |
3.2443 EUR |
3.1220 EUR |
3.2908 EUR |
3.1671 EUR |
| 2025-06-17 |
3.2581 EUR |
99,729.8362 DOT |
3.3174 EUR |
3.1842 EUR |
3.3725 EUR |
3.2295 EUR |
| 2025-06-16 |
3.3602 EUR |
57,220.3223 DOT |
3.3106 EUR |
3.2875 EUR |
3.4367 EUR |
3.4334 EUR |
| 2025-06-15 |
3.2802 EUR |
26,326.5671 DOT |
3.2746 EUR |
3.2542 EUR |
3.3172 EUR |
3.2678 EUR |
| 2025-06-14 |
3.3072 EUR |
33,522.0922 DOT |
3.3214 EUR |
3.2755 EUR |
3.3272 EUR |
3.2765 EUR |
| 2025-06-13 |
3.3099 EUR |
189,886.7723 DOT |
3.3764 EUR |
3.1812 EUR |
3.3776 EUR |
3.2815 EUR |
| 2025-06-12 |
3.5625 EUR |
143,106.8819 DOT |
3.6401 EUR |
3.4580 EUR |
3.6514 EUR |
3.4730 EUR |
| 2025-06-11 |
3.7245 EUR |
128,633.4563 DOT |
3.7502 EUR |
3.6200 EUR |
3.7962 EUR |
3.6412 EUR |
| 2025-06-10 |
3.5884 EUR |
47,918.0574 DOT |
3.6369 EUR |
3.5903 EUR |
3.6933 EUR |
3.6317 EUR |
| 2025-06-09 |
3.5444 EUR |
81,676.9902 DOT |
3.5306 EUR |
3.4789 EUR |
3.5855 EUR |
3.5642 EUR |
| 2025-06-08 |
3.5622 EUR |
65,725.2245 DOT |
3.5419 EUR |
3.4922 EUR |
3.6111 EUR |
3.5300 EUR |
| 2025-06-07 |
3.4929 EUR |
30,800.8485 DOT |
3.4146 EUR |
3.4017 EUR |
3.5632 EUR |
3.5331 EUR |
| 2025-06-06 |
3.4370 EUR |
76,646.4799 DOT |
3.3393 EUR |
3.3280 EUR |
3.5100 EUR |
3.4184 EUR |
| 2025-06-05 |
3.4731 EUR |
267,853.1074 DOT |
3.5136 EUR |
3.2747 EUR |
3.5667 EUR |
3.3307 EUR |
| 2025-06-04 |
3.6143 EUR |
238,998.6289 DOT |
3.6389 EUR |
3.5337 EUR |
3.7108 EUR |
3.5493 EUR |
| 2025-06-03 |
3.6763 EUR |
304,477.2956 DOT |
3.6249 EUR |
3.6100 EUR |
3.8100 EUR |
3.6476 EUR |
| 2025-06-02 |
3.5247 EUR |
89,803.1824 DOT |
3.5888 EUR |
3.4681 EUR |
3.6006 EUR |
3.5348 EUR |
| 2025-06-01 |
3.5800 EUR |
60,600.7396 DOT |
3.5976 EUR |
3.5070 EUR |
3.6129 EUR |
3.5627 EUR |
| 2025-05-31 |
3.5472 EUR |
122,001.5088 DOT |
3.5729 EUR |
3.4396 EUR |
3.6403 EUR |
3.6138 EUR |
| 2025-05-30 |
3.6946 EUR |
147,949.0570 DOT |
3.8091 EUR |
3.5523 EUR |
3.8252 EUR |
3.5772 EUR |
| 2025-05-29 |
4.0260 EUR |
130,757.1834 DOT |
4.0904 EUR |
3.8760 EUR |
4.1600 EUR |
3.9075 EUR |
| 2025-05-28 |
4.0105 EUR |
92,598.6389 DOT |
4.0054 EUR |
3.9157 EUR |
4.1200 EUR |
3.9661 EUR |
| 2025-05-27 |
4.0148 EUR |
146,025.0698 DOT |
3.9277 EUR |
3.8400 EUR |
4.0715 EUR |
4.0000 EUR |
| 2025-05-26 |
3.9771 EUR |
111,146.2613 DOT |
3.9798 EUR |
3.8910 EUR |
4.0564 EUR |
3.9066 EUR |
| 2025-05-25 |
3.9383 EUR |
83,463.8299 DOT |
4.0027 EUR |
3.8348 EUR |
4.0200 EUR |
3.8893 EUR |
| 2025-05-24 |
4.0524 EUR |
57,420.9700 DOT |
4.0149 EUR |
4.0040 EUR |
4.0799 EUR |
4.0395 EUR |
| 2025-05-23 |
4.2992 EUR |
242,882.0521 DOT |
4.3797 EUR |
4.0626 EUR |
4.5188 EUR |
4.1450 EUR |
| 2025-05-22 |
4.3020 EUR |
128,471.5689 DOT |
4.1779 EUR |
4.1727 EUR |
4.4047 EUR |
4.3691 EUR |
| 2025-05-21 |
4.1631 EUR |
105,451.2799 DOT |
4.1464 EUR |
4.0709 EUR |
4.2985 EUR |
4.1579 EUR |
| 2025-05-20 |
4.0914 EUR |
72,332.0618 DOT |
4.0983 EUR |
4.0181 EUR |
4.2025 EUR |
4.1534 EUR |
| 2025-05-19 |
4.0525 EUR |
93,475.4300 DOT |
4.2840 EUR |
3.9391 EUR |
4.3017 EUR |
4.0828 EUR |
| 2025-05-18 |
4.2392 EUR |
68,629.2479 DOT |
4.1311 EUR |
4.0420 EUR |
4.4070 EUR |
4.0858 EUR |
| 2025-05-17 |
4.2319 EUR |
71,031.8143 DOT |
4.2631 EUR |
4.0945 EUR |
4.2725 EUR |
4.1198 EUR |
| 2025-05-16 |
4.3368 EUR |
97,236.5337 DOT |
4.2532 EUR |
4.2490 EUR |
4.4250 EUR |
4.3059 EUR |
| 2025-05-15 |
4.3061 EUR |
247,804.4009 DOT |
4.4571 EUR |
4.1952 EUR |
4.4820 EUR |
4.2697 EUR |
| 2025-05-14 |
4.5488 EUR |
138,695.0927 DOT |
4.6484 EUR |
4.4216 EUR |
4.7004 EUR |
4.4970 EUR |
| 2025-05-13 |
4.5209 EUR |
139,146.5510 DOT |
4.5627 EUR |
4.3434 EUR |
4.7144 EUR |
4.6643 EUR |
| 2025-05-12 |
4.6636 EUR |
188,908.0691 DOT |
4.5425 EUR |
4.4753 EUR |
4.8420 EUR |
4.5919 EUR |
| 2025-05-11 |
4.5479 EUR |
197,120.4139 DOT |
4.7205 EUR |
4.3981 EUR |
4.7589 EUR |
4.5245 EUR |
| 2025-05-10 |
4.4896 EUR |
294,683.3044 DOT |
4.2638 EUR |
4.2638 EUR |
4.6243 EUR |
4.5725 EUR |