Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-08 |
7.2202 EUR |
222,021.5463 DOT |
7.1999 EUR |
7.0569 EUR |
7.4492 EUR |
7.3904 EUR |
| 2022-09-07 |
7.0984 EUR |
89,721.9904 DOT |
6.9467 EUR |
6.8442 EUR |
7.2800 EUR |
7.2772 EUR |
| 2022-09-06 |
7.2945 EUR |
207,710.2004 DOT |
7.4035 EUR |
6.8778 EUR |
7.7297 EUR |
7.0084 EUR |
| 2022-09-05 |
7.5139 EUR |
119,652.3506 DOT |
7.4421 EUR |
7.3187 EUR |
7.6944 EUR |
7.3632 EUR |
| 2022-09-04 |
7.2883 EUR |
80,150.5279 DOT |
7.3244 EUR |
7.1935 EUR |
7.4419 EUR |
7.4419 EUR |
| 2022-09-03 |
7.2956 EUR |
43,870.5621 DOT |
7.3308 EUR |
7.2122 EUR |
7.3418 EUR |
7.3005 EUR |
| 2022-09-02 |
7.3542 EUR |
123,599.7962 DOT |
7.2145 EUR |
7.1570 EUR |
7.5465 EUR |
7.3430 EUR |
| 2022-09-01 |
7.0158 EUR |
97,445.8992 DOT |
7.0077 EUR |
6.9058 EUR |
7.2300 EUR |
7.2207 EUR |
| 2022-08-31 |
7.1037 EUR |
74,140.8657 DOT |
6.9935 EUR |
6.9579 EUR |
7.2618 EUR |
7.0671 EUR |
| 2022-08-30 |
7.1496 EUR |
124,761.5849 DOT |
7.2683 EUR |
6.8750 EUR |
7.3578 EUR |
7.0086 EUR |
| 2022-08-29 |
7.0464 EUR |
120,518.4264 DOT |
6.9073 EUR |
6.8363 EUR |
7.2648 EUR |
7.2374 EUR |
| 2022-08-28 |
7.0941 EUR |
65,571.3391 DOT |
7.0752 EUR |
6.9862 EUR |
7.1736 EUR |
7.0286 EUR |
| 2022-08-27 |
7.0209 EUR |
109,978.7905 DOT |
6.9516 EUR |
6.8316 EUR |
7.1257 EUR |
7.0935 EUR |
| 2022-08-26 |
7.3061 EUR |
187,915.6543 DOT |
7.6086 EUR |
6.9000 EUR |
7.6472 EUR |
6.9514 EUR |
| 2022-08-25 |
7.6342 EUR |
56,989.1457 DOT |
7.5862 EUR |
7.4916 EUR |
7.7365 EUR |
7.6232 EUR |
| 2022-08-24 |
7.6649 EUR |
97,708.7096 DOT |
7.6660 EUR |
7.4652 EUR |
7.8090 EUR |
7.6383 EUR |
| 2022-08-23 |
7.6041 EUR |
122,608.9795 DOT |
7.4501 EUR |
7.2519 EUR |
7.7650 EUR |
7.6464 EUR |
| 2022-08-22 |
7.1976 EUR |
148,202.9286 DOT |
7.4144 EUR |
7.0016 EUR |
7.4144 EUR |
7.3650 EUR |
| 2022-08-21 |
7.3546 EUR |
58,690.6492 DOT |
7.2050 EUR |
7.1500 EUR |
7.4963 EUR |
7.4290 EUR |
| 2022-08-20 |
7.2810 EUR |
142,279.1760 DOT |
7.2723 EUR |
7.0054 EUR |
7.4952 EUR |
7.2100 EUR |
| 2022-08-19 |
7.4653 EUR |
348,071.1634 DOT |
8.0105 EUR |
7.2000 EUR |
8.0167 EUR |
7.2000 EUR |
| 2022-08-18 |
8.3216 EUR |
81,617.0896 DOT |
8.2340 EUR |
8.1232 EUR |
8.4500 EUR |
8.3600 EUR |
| 2022-08-17 |
8.5015 EUR |
197,206.1497 DOT |
8.6876 EUR |
8.1977 EUR |
9.0135 EUR |
8.2795 EUR |
| 2022-08-16 |
8.6404 EUR |
82,490.5057 DOT |
8.6472 EUR |
8.4887 EUR |
8.8354 EUR |
8.7205 EUR |
| 2022-08-15 |
8.7414 EUR |
137,157.1823 DOT |
8.7388 EUR |
8.4957 EUR |
9.1527 EUR |
8.5037 EUR |
| 2022-08-14 |
8.9379 EUR |
201,154.2591 DOT |
9.0740 EUR |
8.6157 EUR |
9.3117 EUR |
8.7319 EUR |
| 2022-08-13 |
9.2392 EUR |
118,194.3258 DOT |
9.2411 EUR |
9.0312 EUR |
9.4190 EUR |
9.0540 EUR |
| 2022-08-12 |
9.0008 EUR |
94,067.6466 DOT |
8.9176 EUR |
8.7700 EUR |
9.2237 EUR |
9.1480 EUR |
| 2022-08-11 |
9.0759 EUR |
182,503.4289 DOT |
9.2505 EUR |
8.8593 EUR |
9.3709 EUR |
8.8687 EUR |
| 2022-08-10 |
8.9315 EUR |
425,407.0875 DOT |
8.7253 EUR |
8.3745 EUR |
9.3293 EUR |
9.2431 EUR |
| 2022-08-09 |
8.7218 EUR |
205,311.4603 DOT |
9.0929 EUR |
8.4700 EUR |
9.2813 EUR |
8.7321 EUR |
| 2022-08-08 |
9.0210 EUR |
211,116.9778 DOT |
8.5078 EUR |
8.5078 EUR |
9.2010 EUR |
9.0497 EUR |
| 2022-08-07 |
8.4688 EUR |
81,298.0917 DOT |
8.3713 EUR |
8.2071 EUR |
8.7608 EUR |
8.6666 EUR |
| 2022-08-06 |
8.5281 EUR |
105,493.8881 DOT |
8.6505 EUR |
8.3969 EUR |
8.7091 EUR |
8.4641 EUR |
| 2022-08-05 |
8.3212 EUR |
228,475.0868 DOT |
7.9007 EUR |
7.8845 EUR |
8.6252 EUR |
8.5872 EUR |
| 2022-08-04 |
7.9107 EUR |
159,062.3808 DOT |
7.8721 EUR |
7.7080 EUR |
8.1275 EUR |
7.8530 EUR |
| 2022-08-03 |
8.0760 EUR |
137,044.5251 DOT |
7.8088 EUR |
7.5699 EUR |
8.2948 EUR |
8.0889 EUR |
| 2022-08-02 |
7.7370 EUR |
228,992.1619 DOT |
7.9749 EUR |
7.4761 EUR |
8.0634 EUR |
7.8229 EUR |
| 2022-08-01 |
8.3264 EUR |
218,597.4088 DOT |
8.4520 EUR |
7.8911 EUR |
8.7682 EUR |
7.9593 EUR |
| 2022-07-31 |
8.6199 EUR |
286,199.0855 DOT |
8.0376 EUR |
7.9246 EUR |
9.0007 EUR |
8.7912 EUR |
| 2022-07-30 |
8.3864 EUR |
173,767.5529 DOT |
8.0148 EUR |
7.9946 EUR |
8.6495 EUR |
8.1089 EUR |
| 2022-07-29 |
7.9651 EUR |
266,985.4059 DOT |
7.7117 EUR |
7.6165 EUR |
8.1921 EUR |
8.1292 EUR |
| 2022-07-28 |
7.6315 EUR |
269,581.4355 DOT |
7.5329 EUR |
7.3620 EUR |
7.9100 EUR |
7.7693 EUR |
| 2022-07-27 |
6.8916 EUR |
287,126.7976 DOT |
6.6994 EUR |
6.5607 EUR |
7.2067 EUR |
7.1844 EUR |
| 2022-07-26 |
6.5400 EUR |
115,498.6226 DOT |
6.6125 EUR |
6.4500 EUR |
6.6394 EUR |
6.6305 EUR |
| 2022-07-25 |
6.9300 EUR |
174,383.5461 DOT |
7.2528 EUR |
6.6903 EUR |
7.2898 EUR |
6.8647 EUR |
| 2022-07-24 |
7.2943 EUR |
90,277.6353 DOT |
7.1782 EUR |
7.1663 EUR |
7.4173 EUR |
7.2954 EUR |
| 2022-07-23 |
7.1291 EUR |
86,208.7511 DOT |
7.1417 EUR |
6.9536 EUR |
7.3359 EUR |
7.1070 EUR |
| 2022-07-22 |
7.5110 EUR |
240,453.4318 DOT |
7.3656 EUR |
7.1130 EUR |
7.7355 EUR |
7.1557 EUR |
| 2022-07-21 |
7.2651 EUR |
195,552.8934 DOT |
7.3388 EUR |
7.0346 EUR |
7.4225 EUR |
7.3828 EUR |