Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
6.2891 EUR |
127,023.0460 DOT |
6.3714 EUR |
5.9193 EUR |
6.4970 EUR |
6.3843 EUR |
| 2024-04-18 |
6.2460 EUR |
141,732.6332 DOT |
6.1598 EUR |
6.0526 EUR |
6.4116 EUR |
6.3874 EUR |
| 2024-04-17 |
6.1675 EUR |
147,454.2290 DOT |
6.3011 EUR |
5.9436 EUR |
6.3674 EUR |
6.2342 EUR |
| 2024-04-16 |
6.2435 EUR |
206,888.5274 DOT |
6.3093 EUR |
6.0000 EUR |
6.4403 EUR |
6.3414 EUR |
| 2024-04-15 |
6.5049 EUR |
255,449.7989 DOT |
6.4057 EUR |
6.0683 EUR |
6.7671 EUR |
6.3415 EUR |
| 2024-04-14 |
6.2656 EUR |
288,458.3571 DOT |
6.1068 EUR |
5.9038 EUR |
6.5019 EUR |
6.4616 EUR |
| 2024-04-13 |
6.0141 EUR |
625,590.6889 DOT |
6.8271 EUR |
5.4400 EUR |
6.9099 EUR |
6.1948 EUR |
| 2024-04-12 |
6.8962 EUR |
609,319.9844 DOT |
7.8282 EUR |
6.1309 EUR |
7.9357 EUR |
6.8577 EUR |
| 2024-04-11 |
7.7655 EUR |
91,828.6209 DOT |
7.8000 EUR |
7.6411 EUR |
7.9273 EUR |
7.7797 EUR |
| 2024-04-10 |
7.7722 EUR |
202,734.9940 DOT |
7.9716 EUR |
7.5288 EUR |
8.0036 EUR |
7.8451 EUR |
| 2024-04-09 |
8.1657 EUR |
135,724.7509 DOT |
8.3234 EUR |
7.9515 EUR |
8.3731 EUR |
7.9880 EUR |
| 2024-04-08 |
8.1968 EUR |
118,242.4530 DOT |
8.0289 EUR |
7.9160 EUR |
8.3697 EUR |
8.3334 EUR |
| 2024-04-07 |
7.9824 EUR |
102,773.5350 DOT |
7.8263 EUR |
7.8197 EUR |
8.0681 EUR |
7.9308 EUR |
| 2024-04-06 |
7.7909 EUR |
50,229.9793 DOT |
7.7252 EUR |
7.7012 EUR |
7.8900 EUR |
7.8814 EUR |
| 2024-04-05 |
7.6370 EUR |
109,329.1289 DOT |
7.8316 EUR |
7.4518 EUR |
7.8500 EUR |
7.7743 EUR |
| 2024-04-04 |
7.8596 EUR |
144,979.2854 DOT |
7.7648 EUR |
7.6333 EUR |
8.0336 EUR |
7.8196 EUR |
| 2024-04-03 |
7.9927 EUR |
156,914.1731 DOT |
7.9970 EUR |
7.7453 EUR |
8.1544 EUR |
7.7675 EUR |
| 2024-04-02 |
7.9858 EUR |
255,572.9285 DOT |
8.5040 EUR |
7.7815 EUR |
8.5040 EUR |
7.9911 EUR |
| 2024-04-01 |
8.6017 EUR |
180,095.0700 DOT |
8.9253 EUR |
8.3141 EUR |
9.0257 EUR |
8.5606 EUR |
| 2024-03-31 |
8.8717 EUR |
264,303.9168 DOT |
8.7476 EUR |
8.7476 EUR |
8.9034 EUR |
8.8878 EUR |
| 2024-03-30 |
8.8542 EUR |
49,077.2434 DOT |
8.9023 EUR |
8.7357 EUR |
8.9800 EUR |
8.8333 EUR |
| 2024-03-29 |
8.8320 EUR |
130,423.5100 DOT |
8.8123 EUR |
8.6848 EUR |
9.0828 EUR |
8.8107 EUR |
| 2024-03-28 |
8.8342 EUR |
177,592.9392 DOT |
8.7116 EUR |
8.5982 EUR |
8.9484 EUR |
8.7838 EUR |
| 2024-03-27 |
8.8023 EUR |
243,600.4567 DOT |
8.9409 EUR |
8.6030 EUR |
9.0515 EUR |
8.7151 EUR |
| 2024-03-26 |
9.0532 EUR |
232,108.6873 DOT |
8.9781 EUR |
8.7915 EUR |
9.2644 EUR |
8.9107 EUR |
| 2024-03-25 |
8.8048 EUR |
191,407.0145 DOT |
8.6791 EUR |
8.5944 EUR |
9.0646 EUR |
8.9131 EUR |
| 2024-03-24 |
8.5200 EUR |
88,166.6099 DOT |
8.3067 EUR |
8.3001 EUR |
8.6916 EUR |
8.6668 EUR |
| 2024-03-23 |
8.4280 EUR |
108,318.0043 DOT |
8.2805 EUR |
8.2173 EUR |
8.5423 EUR |
8.4557 EUR |
| 2024-03-22 |
8.3503 EUR |
194,997.1400 DOT |
8.4416 EUR |
8.0509 EUR |
8.6544 EUR |
8.1527 EUR |
| 2024-03-21 |
8.5675 EUR |
241,660.7537 DOT |
8.6804 EUR |
8.3523 EUR |
8.7738 EUR |
8.4327 EUR |
| 2024-03-20 |
8.3156 EUR |
948,920.7193 DOT |
8.0640 EUR |
7.8200 EUR |
9.5000 EUR |
8.7174 EUR |
| 2024-03-19 |
8.3801 EUR |
438,780.2404 DOT |
9.1447 EUR |
8.0132 EUR |
9.1812 EUR |
8.0168 EUR |
| 2024-03-18 |
9.2906 EUR |
361,035.0598 DOT |
9.2584 EUR |
8.8386 EUR |
9.6000 EUR |
9.0921 EUR |
| 2024-03-17 |
9.0453 EUR |
358,449.4770 DOT |
8.9265 EUR |
8.4363 EUR |
9.4182 EUR |
9.2915 EUR |
| 2024-03-16 |
9.4007 EUR |
608,611.1308 DOT |
9.9351 EUR |
8.7352 EUR |
10.0084 EUR |
8.8344 EUR |
| 2024-03-15 |
9.6999 EUR |
772,746.3847 DOT |
10.6543 EUR |
9.2000 EUR |
10.7500 EUR |
9.8450 EUR |
| 2024-03-14 |
10.4493 EUR |
744,844.6441 DOT |
10.4000 EUR |
9.8196 EUR |
10.8636 EUR |
10.5347 EUR |
| 2024-03-13 |
10.0333 EUR |
331,587.0235 DOT |
9.8319 EUR |
9.7400 EUR |
10.3658 EUR |
10.0025 EUR |
| 2024-03-12 |
9.6863 EUR |
334,858.6875 DOT |
10.0775 EUR |
9.2100 EUR |
10.1748 EUR |
9.7896 EUR |
| 2024-03-11 |
9.8595 EUR |
372,260.7660 DOT |
9.3883 EUR |
9.0011 EUR |
10.2930 EUR |
10.1633 EUR |
| 2024-03-10 |
9.4885 EUR |
251,051.2326 DOT |
9.6212 EUR |
9.1987 EUR |
9.6869 EUR |
9.3478 EUR |
| 2024-03-09 |
9.8160 EUR |
203,937.8341 DOT |
9.7489 EUR |
9.5500 EUR |
10.0325 EUR |
9.5842 EUR |
| 2024-03-08 |
9.4977 EUR |
330,617.3888 DOT |
9.5541 EUR |
9.1039 EUR |
9.7748 EUR |
9.5643 EUR |
| 2024-03-07 |
9.6442 EUR |
500,273.7018 DOT |
9.6759 EUR |
9.3903 EUR |
10.5892 EUR |
9.5530 EUR |
| 2024-03-06 |
9.2332 EUR |
611,723.2700 DOT |
8.6010 EUR |
8.2400 EUR |
9.6862 EUR |
9.6322 EUR |
| 2024-03-05 |
8.9681 EUR |
1,116,516.8821 DOT |
9.0864 EUR |
7.5100 EUR |
9.9156 EUR |
8.5317 EUR |
| 2024-03-04 |
9.1761 EUR |
554,977.3428 DOT |
9.0147 EUR |
8.8279 EUR |
9.5087 EUR |
9.1000 EUR |
| 2024-03-03 |
8.6256 EUR |
269,041.8259 DOT |
8.7335 EUR |
7.9159 EUR |
9.1200 EUR |
9.0274 EUR |
| 2024-03-02 |
8.3446 EUR |
319,334.5433 DOT |
7.9981 EUR |
7.9229 EUR |
8.7310 EUR |
8.7005 EUR |
| 2024-03-01 |
7.7702 EUR |
302,494.4858 DOT |
7.6440 EUR |
7.6440 EUR |
7.8866 EUR |
7.8700 EUR |