Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
4.1376 EUR |
241,100.4282 DOT |
3.9636 EUR |
3.9485 EUR |
4.3111 EUR |
4.2624 EUR |
| 2025-05-08 |
3.8007 EUR |
247,621.7160 DOT |
3.5135 EUR |
3.5073 EUR |
3.9955 EUR |
3.9470 EUR |
| 2025-05-07 |
3.4770 EUR |
69,019.4033 DOT |
3.4961 EUR |
3.4189 EUR |
3.5248 EUR |
3.4477 EUR |
| 2025-05-06 |
3.4276 EUR |
112,779.3627 DOT |
3.4625 EUR |
3.3741 EUR |
3.4976 EUR |
3.4976 EUR |
| 2025-05-05 |
3.4758 EUR |
84,128.9603 DOT |
3.4685 EUR |
3.4336 EUR |
3.5383 EUR |
3.4695 EUR |
| 2025-05-04 |
3.5315 EUR |
116,754.9230 DOT |
3.5650 EUR |
3.4578 EUR |
3.5856 EUR |
3.4913 EUR |
| 2025-05-03 |
3.6077 EUR |
59,942.4395 DOT |
3.6810 EUR |
3.5561 EUR |
3.6951 EUR |
3.5695 EUR |
| 2025-05-02 |
3.7047 EUR |
92,875.6807 DOT |
3.7018 EUR |
3.6543 EUR |
3.7940 EUR |
3.6745 EUR |
| 2025-05-01 |
3.6783 EUR |
88,799.1883 DOT |
3.5912 EUR |
3.5898 EUR |
3.7300 EUR |
3.7229 EUR |
| 2025-04-30 |
3.6142 EUR |
173,750.2794 DOT |
3.6385 EUR |
3.5486 EUR |
3.6690 EUR |
3.6322 EUR |
| 2025-04-29 |
3.7392 EUR |
51,678.1933 DOT |
3.7198 EUR |
3.6827 EUR |
3.8000 EUR |
3.7014 EUR |
| 2025-04-28 |
3.6684 EUR |
129,450.1469 DOT |
3.6019 EUR |
3.5478 EUR |
3.7571 EUR |
3.7204 EUR |
| 2025-04-27 |
3.6353 EUR |
90,017.4767 DOT |
3.7543 EUR |
3.5753 EUR |
3.7692 EUR |
3.6284 EUR |
| 2025-04-26 |
3.7700 EUR |
105,725.2822 DOT |
3.7469 EUR |
3.6995 EUR |
3.8390 EUR |
3.7728 EUR |
| 2025-04-25 |
3.7777 EUR |
135,988.2646 DOT |
3.7547 EUR |
3.7185 EUR |
3.8515 EUR |
3.7667 EUR |
| 2025-04-24 |
3.5929 EUR |
155,344.8254 DOT |
3.6139 EUR |
3.4560 EUR |
3.7178 EUR |
3.6754 EUR |
| 2025-04-23 |
3.5999 EUR |
213,064.5580 DOT |
3.5905 EUR |
3.5280 EUR |
3.6731 EUR |
3.5947 EUR |
| 2025-04-22 |
3.3432 EUR |
212,224.3506 DOT |
3.2838 EUR |
3.2066 EUR |
3.4346 EUR |
3.4217 EUR |
| 2025-04-21 |
3.3911 EUR |
188,386.7249 DOT |
3.3847 EUR |
3.3021 EUR |
3.4457 EUR |
3.3148 EUR |
| 2025-04-20 |
3.4039 EUR |
84,122.2202 DOT |
3.4052 EUR |
3.3294 EUR |
3.4649 EUR |
3.4125 EUR |
| 2025-04-19 |
3.2523 EUR |
60,583.5259 DOT |
3.2290 EUR |
3.2030 EUR |
3.3228 EUR |
3.3121 EUR |
| 2025-04-18 |
3.2453 EUR |
50,043.4383 DOT |
3.2021 EUR |
3.1758 EUR |
3.2934 EUR |
3.2540 EUR |
| 2025-04-17 |
3.2145 EUR |
77,810.6133 DOT |
3.1262 EUR |
3.1218 EUR |
3.2542 EUR |
3.2147 EUR |
| 2025-04-16 |
3.1189 EUR |
96,087.8819 DOT |
3.1139 EUR |
3.0567 EUR |
3.1733 EUR |
3.1525 EUR |
| 2025-04-15 |
3.2122 EUR |
126,747.6710 DOT |
3.2408 EUR |
3.1500 EUR |
3.2930 EUR |
3.1710 EUR |
| 2025-04-14 |
3.2754 EUR |
115,561.3914 DOT |
3.2389 EUR |
3.1919 EUR |
3.3448 EUR |
3.2704 EUR |
| 2025-04-13 |
3.2699 EUR |
262,871.7059 DOT |
3.2736 EUR |
3.1910 EUR |
3.3591 EUR |
3.2038 EUR |
| 2025-04-12 |
3.2623 EUR |
326,297.3951 DOT |
3.1313 EUR |
3.1071 EUR |
3.3074 EUR |
3.2809 EUR |
| 2025-04-11 |
3.1014 EUR |
345,334.4236 DOT |
3.0801 EUR |
3.0425 EUR |
3.1827 EUR |
3.1355 EUR |
| 2025-04-10 |
3.1713 EUR |
406,966.3810 DOT |
3.3257 EUR |
3.0250 EUR |
3.3297 EUR |
3.0958 EUR |
| 2025-04-09 |
3.2467 EUR |
440,781.8465 DOT |
3.0595 EUR |
2.9470 EUR |
3.4289 EUR |
3.3258 EUR |
| 2025-04-08 |
3.2471 EUR |
226,202.2958 DOT |
3.2900 EUR |
3.0894 EUR |
3.3774 EUR |
3.1179 EUR |
| 2025-04-07 |
3.2401 EUR |
494,883.1312 DOT |
3.3412 EUR |
2.9800 EUR |
3.4039 EUR |
3.3325 EUR |
| 2025-04-06 |
3.4542 EUR |
132,674.2576 DOT |
3.6056 EUR |
3.3300 EUR |
3.6222 EUR |
3.3844 EUR |
| 2025-04-05 |
3.6202 EUR |
58,462.1075 DOT |
3.6822 EUR |
3.5609 EUR |
3.7072 EUR |
3.5880 EUR |
| 2025-04-04 |
3.6672 EUR |
137,158.8433 DOT |
3.6751 EUR |
3.5736 EUR |
3.7547 EUR |
3.6964 EUR |
| 2025-04-03 |
3.6087 EUR |
256,838.2353 DOT |
3.6386 EUR |
3.4650 EUR |
3.7521 EUR |
3.6865 EUR |
| 2025-04-02 |
3.8051 EUR |
92,527.6393 DOT |
3.8545 EUR |
3.7200 EUR |
3.8984 EUR |
3.7781 EUR |
| 2025-04-01 |
3.8615 EUR |
105,396.4924 DOT |
3.7178 EUR |
3.7143 EUR |
3.9593 EUR |
3.8515 EUR |
| 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 |