Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
6.4844 EUR |
57,791.1095 DOT |
6.5912 EUR |
6.3479 EUR |
6.5930 EUR |
6.3874 EUR |
| 2024-05-18 |
6.5961 EUR |
61,078.5531 DOT |
6.6143 EUR |
6.5025 EUR |
6.6543 EUR |
6.5560 EUR |
| 2024-05-17 |
6.6168 EUR |
125,630.4099 DOT |
6.4769 EUR |
6.4496 EUR |
6.7183 EUR |
6.6216 EUR |
| 2024-05-16 |
6.3688 EUR |
82,431.9554 DOT |
6.4111 EUR |
6.2761 EUR |
6.4563 EUR |
6.4563 EUR |
| 2024-05-15 |
6.2118 EUR |
193,718.1648 DOT |
6.0196 EUR |
5.9760 EUR |
6.4500 EUR |
6.3951 EUR |
| 2024-05-14 |
6.1124 EUR |
43,601.1609 DOT |
6.1688 EUR |
6.0111 EUR |
6.1864 EUR |
6.0193 EUR |
| 2024-05-13 |
6.1922 EUR |
126,635.0638 DOT |
6.1695 EUR |
5.9751 EUR |
6.3166 EUR |
6.1795 EUR |
| 2024-05-12 |
6.2186 EUR |
54,475.7218 DOT |
6.2060 EUR |
6.1222 EUR |
6.3011 EUR |
6.1497 EUR |
| 2024-05-11 |
6.2431 EUR |
47,910.8560 DOT |
6.2621 EUR |
6.1686 EUR |
6.3122 EUR |
6.2065 EUR |
| 2024-05-10 |
6.4317 EUR |
118,751.0888 DOT |
6.5286 EUR |
6.2322 EUR |
6.6303 EUR |
6.2540 EUR |
| 2024-05-09 |
6.4378 EUR |
74,276.8848 DOT |
6.5015 EUR |
6.3200 EUR |
6.5700 EUR |
6.5312 EUR |
| 2024-05-08 |
6.5878 EUR |
168,499.3467 DOT |
6.5189 EUR |
6.4166 EUR |
6.6700 EUR |
6.4846 EUR |
| 2024-05-07 |
6.6846 EUR |
82,720.9218 DOT |
6.6140 EUR |
6.5300 EUR |
6.7783 EUR |
6.6202 EUR |
| 2024-05-06 |
6.7720 EUR |
220,251.4369 DOT |
6.7840 EUR |
6.5529 EUR |
6.9348 EUR |
6.7039 EUR |
| 2024-05-05 |
6.7078 EUR |
141,599.6734 DOT |
6.6210 EUR |
6.5270 EUR |
6.8291 EUR |
6.7941 EUR |
| 2024-05-04 |
6.6724 EUR |
76,325.1586 DOT |
6.7357 EUR |
6.6173 EUR |
6.7357 EUR |
6.6369 EUR |
| 2024-05-03 |
6.6812 EUR |
163,271.9602 DOT |
6.7774 EUR |
6.5271 EUR |
6.8635 EUR |
6.7528 EUR |
| 2024-05-02 |
6.5583 EUR |
227,840.8203 DOT |
6.4223 EUR |
6.2499 EUR |
6.8950 EUR |
6.8156 EUR |
| 2024-05-01 |
6.1270 EUR |
296,629.9848 DOT |
6.0172 EUR |
5.7462 EUR |
6.4506 EUR |
6.4059 EUR |
| 2024-04-30 |
5.9053 EUR |
209,973.3238 DOT |
6.1415 EUR |
5.6543 EUR |
6.2065 EUR |
5.9948 EUR |
| 2024-04-29 |
6.1368 EUR |
127,470.8426 DOT |
6.2900 EUR |
6.0414 EUR |
6.3517 EUR |
6.0695 EUR |
| 2024-04-28 |
6.4234 EUR |
45,632.7818 DOT |
6.3736 EUR |
6.3601 EUR |
6.4951 EUR |
6.3784 EUR |
| 2024-04-27 |
6.2531 EUR |
69,763.2117 DOT |
6.3275 EUR |
6.0974 EUR |
6.4116 EUR |
6.3069 EUR |
| 2024-04-26 |
6.3928 EUR |
83,483.1630 DOT |
6.3972 EUR |
6.2918 EUR |
6.4912 EUR |
6.4188 EUR |
| 2024-04-25 |
6.4066 EUR |
148,013.3731 DOT |
6.4730 EUR |
6.2711 EUR |
6.5366 EUR |
6.4783 EUR |
| 2024-04-24 |
6.8826 EUR |
425,085.1525 DOT |
6.7671 EUR |
6.4637 EUR |
7.0100 EUR |
6.4637 EUR |
| 2024-04-23 |
6.9324 EUR |
109,665.4210 DOT |
7.0124 EUR |
6.8288 EUR |
7.0696 EUR |
6.8300 EUR |
| 2024-04-22 |
6.9963 EUR |
338,728.5730 DOT |
6.7198 EUR |
6.6634 EUR |
7.1219 EUR |
7.0606 EUR |
| 2024-04-21 |
6.7018 EUR |
103,710.0496 DOT |
6.7906 EUR |
6.5472 EUR |
6.8423 EUR |
6.6974 EUR |
| 2024-04-20 |
6.5379 EUR |
122,464.3953 DOT |
6.2716 EUR |
6.2258 EUR |
6.8382 EUR |
6.8095 EUR |
| 2024-04-19 |
6.3123 EUR |
190,532.0350 DOT |
6.3714 EUR |
5.9193 EUR |
6.4970 EUR |
6.2644 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 |