Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-28 |
6.4755 EUR |
99,534.9176 DOT |
6.3509 EUR |
6.2891 EUR |
6.6046 EUR |
6.5550 EUR |
| 2022-10-27 |
6.4474 EUR |
124,960.1110 DOT |
6.4094 EUR |
6.3153 EUR |
6.5952 EUR |
6.3540 EUR |
| 2022-10-26 |
6.4846 EUR |
121,651.9951 DOT |
6.4624 EUR |
6.3829 EUR |
6.5926 EUR |
6.4135 EUR |
| 2022-10-25 |
6.3162 EUR |
261,300.4290 DOT |
5.9853 EUR |
5.9664 EUR |
6.6439 EUR |
6.4755 EUR |
| 2022-10-24 |
5.9558 EUR |
79,800.9743 DOT |
6.0470 EUR |
5.8900 EUR |
6.0752 EUR |
6.0066 EUR |
| 2022-10-23 |
5.9531 EUR |
82,772.2618 DOT |
5.9330 EUR |
5.8430 EUR |
6.0618 EUR |
6.0485 EUR |
| 2022-10-22 |
5.9092 EUR |
60,796.4793 DOT |
5.9215 EUR |
5.8592 EUR |
5.9582 EUR |
5.9361 EUR |
| 2022-10-21 |
5.9615 EUR |
270,487.4677 DOT |
6.0192 EUR |
5.8700 EUR |
6.0339 EUR |
5.9223 EUR |
| 2022-10-20 |
6.1582 EUR |
132,208.8053 DOT |
6.2500 EUR |
5.9593 EUR |
6.2831 EUR |
6.0093 EUR |
| 2022-10-19 |
6.3056 EUR |
44,381.5511 DOT |
6.2428 EUR |
6.1778 EUR |
6.3972 EUR |
6.3555 EUR |
| 2022-10-18 |
6.2469 EUR |
220,482.1771 DOT |
6.3522 EUR |
6.1740 EUR |
6.3955 EUR |
6.2511 EUR |
| 2022-10-17 |
6.3468 EUR |
81,229.3345 DOT |
6.3488 EUR |
6.2841 EUR |
6.3993 EUR |
6.3749 EUR |
| 2022-10-16 |
6.3818 EUR |
179,989.9210 DOT |
6.2286 EUR |
6.2270 EUR |
6.4176 EUR |
6.3569 EUR |
| 2022-10-15 |
6.2508 EUR |
179,315.2758 DOT |
6.2160 EUR |
6.2062 EUR |
6.2775 EUR |
6.2388 EUR |
| 2022-10-14 |
6.3440 EUR |
63,891.5892 DOT |
6.2585 EUR |
6.1877 EUR |
6.4051 EUR |
6.1877 EUR |
| 2022-10-13 |
6.0854 EUR |
396,194.1665 DOT |
6.3602 EUR |
5.8703 EUR |
6.3616 EUR |
6.2707 EUR |
| 2022-10-12 |
6.3872 EUR |
58,668.1990 DOT |
6.3693 EUR |
6.3300 EUR |
6.4300 EUR |
6.3679 EUR |
| 2022-10-11 |
6.3768 EUR |
65,252.3052 DOT |
6.4374 EUR |
6.3200 EUR |
6.4374 EUR |
6.3718 EUR |
| 2022-10-10 |
6.5624 EUR |
58,865.7627 DOT |
6.6531 EUR |
6.4641 EUR |
6.7184 EUR |
6.4975 EUR |
| 2022-10-09 |
6.5991 EUR |
46,153.6226 DOT |
6.4800 EUR |
6.4617 EUR |
6.6638 EUR |
6.6254 EUR |
| 2022-10-08 |
6.5114 EUR |
35,165.9316 DOT |
6.4998 EUR |
6.4466 EUR |
6.5600 EUR |
6.4466 EUR |
| 2022-10-07 |
6.4826 EUR |
31,744.5657 DOT |
6.4805 EUR |
6.3980 EUR |
6.5301 EUR |
6.5017 EUR |
| 2022-10-06 |
6.5147 EUR |
45,051.1741 DOT |
6.4940 EUR |
6.4612 EUR |
6.5730 EUR |
6.4680 EUR |
| 2022-10-05 |
6.4369 EUR |
72,093.8238 DOT |
6.5060 EUR |
6.3561 EUR |
6.5087 EUR |
6.4994 EUR |
| 2022-10-04 |
6.5092 EUR |
88,992.8664 DOT |
6.4757 EUR |
6.4287 EUR |
6.5518 EUR |
6.5091 EUR |
| 2022-10-03 |
6.4115 EUR |
83,692.7072 DOT |
6.2804 EUR |
6.2291 EUR |
6.5031 EUR |
6.4878 EUR |
| 2022-10-02 |
6.3851 EUR |
26,887.6086 DOT |
6.3992 EUR |
6.2856 EUR |
6.4605 EUR |
6.3880 EUR |
| 2022-10-01 |
6.4161 EUR |
48,451.5038 DOT |
6.4497 EUR |
6.3474 EUR |
6.4604 EUR |
6.3977 EUR |
| 2022-09-30 |
6.5292 EUR |
89,286.8017 DOT |
6.5500 EUR |
6.3388 EUR |
6.7056 EUR |
6.3936 EUR |
| 2022-09-29 |
6.5537 EUR |
55,855.7349 DOT |
6.5867 EUR |
6.4400 EUR |
6.6896 EUR |
6.5219 EUR |
| 2022-09-28 |
6.5932 EUR |
86,304.9724 DOT |
6.6367 EUR |
6.4690 EUR |
6.6837 EUR |
6.5967 EUR |
| 2022-09-27 |
6.7921 EUR |
185,606.6524 DOT |
6.8129 EUR |
6.5211 EUR |
7.0416 EUR |
6.6175 EUR |
| 2022-09-26 |
6.6571 EUR |
173,299.5395 DOT |
6.3986 EUR |
6.3879 EUR |
6.8295 EUR |
6.7790 EUR |
| 2022-09-25 |
6.4612 EUR |
45,745.9357 DOT |
6.4648 EUR |
6.3000 EUR |
6.5659 EUR |
6.3688 EUR |
| 2022-09-24 |
6.6280 EUR |
54,529.2250 DOT |
6.6431 EUR |
6.4496 EUR |
6.6920 EUR |
6.4496 EUR |
| 2022-09-23 |
6.5649 EUR |
123,358.8096 DOT |
6.5452 EUR |
6.3700 EUR |
6.7433 EUR |
6.5395 EUR |
| 2022-09-22 |
6.4612 EUR |
102,611.2922 DOT |
6.2306 EUR |
6.2020 EUR |
6.6243 EUR |
6.5479 EUR |
| 2022-09-21 |
6.3327 EUR |
246,269.7910 DOT |
6.3080 EUR |
6.0729 EUR |
6.6397 EUR |
6.1666 EUR |
| 2022-09-20 |
6.3053 EUR |
165,365.9860 DOT |
6.3671 EUR |
6.2061 EUR |
6.3916 EUR |
6.2935 EUR |
| 2022-09-19 |
6.2588 EUR |
236,705.2892 DOT |
6.4327 EUR |
6.1234 EUR |
6.5565 EUR |
6.3607 EUR |
| 2022-09-18 |
6.6831 EUR |
147,727.0319 DOT |
7.0506 EUR |
6.3275 EUR |
7.0506 EUR |
6.4528 EUR |
| 2022-09-17 |
7.0206 EUR |
41,075.6881 DOT |
6.8988 EUR |
6.8988 EUR |
7.1537 EUR |
7.0627 EUR |
| 2022-09-16 |
6.8672 EUR |
141,594.5385 DOT |
6.9445 EUR |
6.7100 EUR |
6.9676 EUR |
6.8563 EUR |
| 2022-09-15 |
7.0355 EUR |
139,571.9619 DOT |
7.2155 EUR |
6.8910 EUR |
7.2510 EUR |
6.9087 EUR |
| 2022-09-14 |
7.1571 EUR |
108,826.3644 DOT |
7.0842 EUR |
7.0337 EUR |
7.3005 EUR |
7.2145 EUR |
| 2022-09-13 |
7.3852 EUR |
278,094.5381 DOT |
7.5686 EUR |
7.0688 EUR |
7.8394 EUR |
7.1427 EUR |
| 2022-09-12 |
7.6857 EUR |
167,641.2785 DOT |
7.6458 EUR |
7.5050 EUR |
7.9452 EUR |
7.5852 EUR |
| 2022-09-11 |
7.6739 EUR |
102,331.3508 DOT |
7.7279 EUR |
7.4776 EUR |
7.8420 EUR |
7.6209 EUR |
| 2022-09-10 |
7.6735 EUR |
69,817.2864 DOT |
7.7114 EUR |
7.5477 EUR |
7.8284 EUR |
7.7152 EUR |
| 2022-09-09 |
7.6912 EUR |
204,283.2743 DOT |
7.3819 EUR |
7.3531 EUR |
7.8943 EUR |
7.7307 EUR |