Identifier on Bitvavo: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
5.4973 EUR |
92,489.1551 DOT |
5.4112 EUR |
5.3331 EUR |
5.6400 EUR |
5.5448 EUR |
| 2025-01-28 |
5.6644 EUR |
95,863.8334 DOT |
5.7085 EUR |
5.5153 EUR |
5.7798 EUR |
5.5861 EUR |
| 2025-01-27 |
5.5554 EUR |
226,623.6283 DOT |
5.8900 EUR |
5.2451 EUR |
5.9400 EUR |
5.6327 EUR |
| 2025-01-26 |
6.0409 EUR |
69,181.6200 DOT |
6.0291 EUR |
5.8945 EUR |
6.1685 EUR |
5.9142 EUR |
| 2025-01-25 |
6.0402 EUR |
48,974.0218 DOT |
6.0066 EUR |
5.9592 EUR |
6.1126 EUR |
6.0660 EUR |
| 2025-01-24 |
6.1423 EUR |
117,950.4533 DOT |
6.1002 EUR |
5.9410 EUR |
6.2400 EUR |
6.0073 EUR |
| 2025-01-23 |
6.0876 EUR |
176,842.6213 DOT |
6.1868 EUR |
5.9600 EUR |
6.2551 EUR |
6.1018 EUR |
| 2025-01-22 |
6.2930 EUR |
115,974.2801 DOT |
6.3698 EUR |
6.2000 EUR |
6.4151 EUR |
6.2621 EUR |
| 2025-01-21 |
6.2727 EUR |
170,450.0163 DOT |
6.1341 EUR |
5.9333 EUR |
6.5656 EUR |
6.4475 EUR |
| 2025-01-20 |
6.2890 EUR |
473,715.3138 DOT |
6.0552 EUR |
5.8958 EUR |
6.8825 EUR |
6.1837 EUR |
| 2025-01-19 |
6.4092 EUR |
431,490.9491 DOT |
6.8305 EUR |
5.9739 EUR |
6.9235 EUR |
6.0731 EUR |
| 2025-01-18 |
6.8568 EUR |
241,306.5363 DOT |
7.3041 EUR |
6.6367 EUR |
7.3650 EUR |
6.8400 EUR |
| 2025-01-17 |
7.1464 EUR |
215,783.8160 DOT |
6.9484 EUR |
6.9484 EUR |
7.2839 EUR |
7.2044 EUR |
| 2025-01-16 |
6.9182 EUR |
211,461.1404 DOT |
6.9506 EUR |
6.6455 EUR |
7.1927 EUR |
6.9578 EUR |
| 2025-01-15 |
6.6369 EUR |
166,500.9884 DOT |
6.4729 EUR |
6.3623 EUR |
6.8865 EUR |
6.8400 EUR |
| 2025-01-14 |
6.3339 EUR |
119,533.3195 DOT |
6.2424 EUR |
6.2203 EUR |
6.4895 EUR |
6.4624 EUR |
| 2025-01-13 |
6.1807 EUR |
235,920.0993 DOT |
6.4622 EUR |
5.8802 EUR |
6.6311 EUR |
6.0872 EUR |
| 2025-01-12 |
6.5756 EUR |
80,543.7593 DOT |
6.5830 EUR |
6.4524 EUR |
6.6369 EUR |
6.4974 EUR |
| 2025-01-11 |
6.5723 EUR |
120,769.8695 DOT |
6.5873 EUR |
6.4310 EUR |
6.7088 EUR |
6.5674 EUR |
| 2025-01-10 |
6.5201 EUR |
180,303.4137 DOT |
6.4041 EUR |
6.3419 EUR |
6.6417 EUR |
6.5891 EUR |
| 2025-01-09 |
6.4772 EUR |
149,450.1054 DOT |
6.5625 EUR |
6.2800 EUR |
6.6420 EUR |
6.3346 EUR |
| 2025-01-08 |
6.6011 EUR |
273,849.9440 DOT |
6.7867 EUR |
6.2400 EUR |
6.9001 EUR |
6.5630 EUR |
| 2025-01-07 |
7.2260 EUR |
330,361.7265 DOT |
7.4686 EUR |
6.7871 EUR |
7.5697 EUR |
6.8672 EUR |
| 2025-01-06 |
7.4972 EUR |
249,856.6004 DOT |
7.4640 EUR |
7.2929 EUR |
7.6900 EUR |
7.4806 EUR |
| 2025-01-05 |
7.3883 EUR |
151,616.6254 DOT |
7.4465 EUR |
7.2475 EUR |
7.5016 EUR |
7.4551 EUR |
| 2025-01-04 |
7.5012 EUR |
196,428.0652 DOT |
7.5230 EUR |
7.3871 EUR |
7.6490 EUR |
7.4710 EUR |
| 2025-01-03 |
7.4478 EUR |
504,977.9479 DOT |
6.9919 EUR |
6.9458 EUR |
7.7680 EUR |
7.5189 EUR |
| 2025-01-02 |
6.9736 EUR |
264,489.3539 DOT |
6.8214 EUR |
6.8103 EUR |
7.1187 EUR |
7.0015 EUR |
| 2025-01-01 |
6.6182 EUR |
177,811.4697 DOT |
6.4211 EUR |
6.2915 EUR |
6.8875 EUR |
6.7990 EUR |
| 2024-12-31 |
6.4697 EUR |
106,887.0542 DOT |
6.4307 EUR |
6.3067 EUR |
6.6661 EUR |
6.4256 EUR |
| 2024-12-30 |
6.4611 EUR |
145,688.8608 DOT |
6.5716 EUR |
6.2968 EUR |
6.8000 EUR |
6.4047 EUR |
| 2024-12-29 |
6.7279 EUR |
64,920.8709 DOT |
6.8292 EUR |
6.5863 EUR |
6.8460 EUR |
6.6271 EUR |
| 2024-12-28 |
6.6539 EUR |
75,675.9832 DOT |
6.6329 EUR |
6.5166 EUR |
6.8768 EUR |
6.8662 EUR |
| 2024-12-27 |
6.7777 EUR |
126,115.2741 DOT |
6.6531 EUR |
6.5365 EUR |
7.0146 EUR |
6.6556 EUR |
| 2024-12-26 |
6.7937 EUR |
210,422.2171 DOT |
7.2110 EUR |
6.6039 EUR |
7.3025 EUR |
6.6664 EUR |
| 2024-12-25 |
7.2052 EUR |
105,191.2657 DOT |
7.2605 EUR |
7.0811 EUR |
7.3796 EUR |
7.1388 EUR |
| 2024-12-24 |
7.1007 EUR |
234,246.3335 DOT |
7.0709 EUR |
6.8710 EUR |
7.3492 EUR |
7.2915 EUR |
| 2024-12-23 |
6.5995 EUR |
73,682.7498 DOT |
6.5542 EUR |
6.3816 EUR |
6.8310 EUR |
6.7224 EUR |
| 2024-12-22 |
6.6599 EUR |
138,146.6130 DOT |
6.7021 EUR |
6.4157 EUR |
6.9766 EUR |
6.6070 EUR |
| 2024-12-21 |
6.9995 EUR |
230,337.7747 DOT |
6.9972 EUR |
6.5800 EUR |
7.5101 EUR |
6.7291 EUR |
| 2024-12-20 |
6.4478 EUR |
684,543.9752 DOT |
6.7185 EUR |
5.8000 EUR |
7.0616 EUR |
7.0414 EUR |
| 2024-12-19 |
7.1096 EUR |
782,713.5261 DOT |
7.4358 EUR |
6.5200 EUR |
7.4965 EUR |
6.7958 EUR |
| 2024-12-18 |
7.7994 EUR |
397,545.1790 DOT |
8.0981 EUR |
7.3007 EUR |
8.1276 EUR |
7.6022 EUR |
| 2024-12-17 |
8.3071 EUR |
377,054.7776 DOT |
8.3107 EUR |
8.1103 EUR |
8.5492 EUR |
8.2361 EUR |
| 2024-12-16 |
8.4453 EUR |
384,875.1583 DOT |
8.5796 EUR |
8.1860 EUR |
8.7208 EUR |
8.4665 EUR |
| 2024-12-15 |
8.2876 EUR |
267,725.6435 DOT |
8.1448 EUR |
7.9615 EUR |
8.8000 EUR |
8.4764 EUR |
| 2024-12-14 |
8.3230 EUR |
375,573.4189 DOT |
8.6380 EUR |
8.0097 EUR |
8.7607 EUR |
8.0819 EUR |
| 2024-12-13 |
8.5906 EUR |
215,646.9577 DOT |
8.6600 EUR |
8.3840 EUR |
8.8084 EUR |
8.5661 EUR |
| 2024-12-12 |
8.7947 EUR |
597,874.6158 DOT |
8.5579 EUR |
8.4977 EUR |
9.1967 EUR |
8.6570 EUR |
| 2024-12-11 |
8.3782 EUR |
576,154.0420 DOT |
7.9724 EUR |
7.6567 EUR |
8.8384 EUR |
8.6290 EUR |