Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
8.7107 EUR |
433,556.0115 DOT |
9.2280 EUR |
8.2600 EUR |
9.3361 EUR |
8.7389 EUR |
| 2022-05-25 |
9.3618 EUR |
126,709.9047 DOT |
9.4817 EUR |
9.1599 EUR |
9.6255 EUR |
9.2900 EUR |
| 2022-05-24 |
9.1459 EUR |
240,352.8749 DOT |
9.2510 EUR |
8.8923 EUR |
9.5092 EUR |
9.4490 EUR |
| 2022-05-23 |
9.6372 EUR |
406,636.6181 DOT |
9.5933 EUR |
9.3500 EUR |
10.0451 EUR |
9.3943 EUR |
| 2022-05-22 |
9.5729 EUR |
117,254.2033 DOT |
9.4434 EUR |
9.3397 EUR |
9.7698 EUR |
9.6000 EUR |
| 2022-05-21 |
9.3412 EUR |
60,657.0275 DOT |
9.1464 EUR |
8.9583 EUR |
9.5389 EUR |
9.3840 EUR |
| 2022-05-20 |
9.2492 EUR |
233,959.0725 DOT |
9.4708 EUR |
8.9478 EUR |
9.7017 EUR |
9.2413 EUR |
| 2022-05-19 |
9.4078 EUR |
271,648.1651 DOT |
9.0473 EUR |
8.7820 EUR |
9.8092 EUR |
9.3828 EUR |
| 2022-05-18 |
9.6689 EUR |
381,250.2215 DOT |
10.4488 EUR |
9.2235 EUR |
10.5461 EUR |
9.4311 EUR |
| 2022-05-17 |
10.4246 EUR |
500,723.5081 DOT |
10.1692 EUR |
9.8804 EUR |
10.7467 EUR |
10.4173 EUR |
| 2022-05-16 |
10.3483 EUR |
344,898.7734 DOT |
11.3374 EUR |
9.9669 EUR |
11.3425 EUR |
10.2400 EUR |
| 2022-05-15 |
10.7439 EUR |
340,149.8805 DOT |
10.8580 EUR |
10.1792 EUR |
11.3736 EUR |
11.2319 EUR |
| 2022-05-14 |
10.2052 EUR |
440,038.4627 DOT |
10.0454 EUR |
9.3664 EUR |
11.0921 EUR |
11.0921 EUR |
| 2022-05-13 |
10.2009 EUR |
711,238.3547 DOT |
8.3441 EUR |
8.2251 EUR |
11.3400 EUR |
10.2392 EUR |
| 2022-05-12 |
7.7844 EUR |
1,287,925.7196 DOT |
8.6042 EUR |
6.6600 EUR |
8.9820 EUR |
8.4492 EUR |
| 2022-05-11 |
9.0483 EUR |
1,509,747.3535 DOT |
10.7779 EUR |
7.7501 EUR |
11.0456 EUR |
8.3922 EUR |
| 2022-05-10 |
10.9925 EUR |
485,596.9669 DOT |
10.0468 EUR |
9.7863 EUR |
11.7870 EUR |
10.7312 EUR |
| 2022-05-09 |
11.1197 EUR |
957,685.8066 DOT |
12.5815 EUR |
10.1801 EUR |
12.7926 EUR |
10.5797 EUR |
| 2022-05-08 |
12.7358 EUR |
272,304.6812 DOT |
13.0368 EUR |
12.3786 EUR |
13.1413 EUR |
12.6546 EUR |
| 2022-05-07 |
13.3137 EUR |
107,961.0651 DOT |
13.5857 EUR |
12.9300 EUR |
13.6065 EUR |
12.9826 EUR |
| 2022-05-06 |
13.5515 EUR |
219,987.2620 DOT |
13.8467 EUR |
13.0893 EUR |
13.9373 EUR |
13.6746 EUR |
| 2022-05-05 |
14.1170 EUR |
350,773.5279 DOT |
15.3720 EUR |
13.3922 EUR |
15.4657 EUR |
13.7404 EUR |
| 2022-05-04 |
14.5966 EUR |
151,340.6827 DOT |
13.9907 EUR |
13.9237 EUR |
15.3350 EUR |
15.2555 EUR |
| 2022-05-03 |
14.1629 EUR |
74,250.8814 DOT |
14.2451 EUR |
13.8000 EUR |
14.4722 EUR |
13.9943 EUR |
| 2022-05-02 |
14.3012 EUR |
224,289.8810 DOT |
14.5741 EUR |
13.8873 EUR |
14.8197 EUR |
14.3360 EUR |
| 2022-05-01 |
14.2902 EUR |
120,887.1571 DOT |
13.7688 EUR |
13.7683 EUR |
14.7380 EUR |
14.6029 EUR |
| 2022-04-30 |
14.8970 EUR |
233,959.9513 DOT |
15.3570 EUR |
14.3321 EUR |
15.5669 EUR |
14.3570 EUR |
| 2022-04-29 |
15.5716 EUR |
286,887.3238 DOT |
16.1630 EUR |
15.1824 EUR |
16.1958 EUR |
15.2001 EUR |
| 2022-04-28 |
16.2326 EUR |
205,209.1672 DOT |
16.0467 EUR |
15.9500 EUR |
16.5493 EUR |
16.1703 EUR |
| 2022-04-27 |
16.0678 EUR |
200,123.3038 DOT |
15.6785 EUR |
15.5414 EUR |
16.3299 EUR |
15.9795 EUR |
| 2022-04-26 |
16.1604 EUR |
212,576.0578 DOT |
16.9007 EUR |
15.6219 EUR |
17.0654 EUR |
15.8636 EUR |
| 2022-04-25 |
16.2891 EUR |
268,312.8478 DOT |
16.7999 EUR |
15.9513 EUR |
17.0098 EUR |
16.9700 EUR |
| 2022-04-24 |
17.1000 EUR |
80,422.0057 DOT |
17.3414 EUR |
16.7801 EUR |
17.7775 EUR |
16.7921 EUR |
| 2022-04-23 |
17.3215 EUR |
71,395.2771 DOT |
16.9355 EUR |
16.6561 EUR |
17.8469 EUR |
17.6147 EUR |
| 2022-04-22 |
16.9523 EUR |
82,399.7760 DOT |
16.7758 EUR |
16.6938 EUR |
17.1437 EUR |
16.9978 EUR |
| 2022-04-21 |
17.6373 EUR |
137,074.5998 DOT |
17.6064 EUR |
16.9428 EUR |
18.0674 EUR |
17.0341 EUR |
| 2022-04-20 |
17.6004 EUR |
167,134.5302 DOT |
17.5016 EUR |
17.1586 EUR |
17.9815 EUR |
17.8068 EUR |
| 2022-04-19 |
17.1368 EUR |
102,781.0843 DOT |
16.8410 EUR |
16.7102 EUR |
17.5841 EUR |
17.5211 EUR |
| 2022-04-18 |
16.3649 EUR |
127,141.0088 DOT |
16.4054 EUR |
15.8794 EUR |
17.0103 EUR |
16.8477 EUR |
| 2022-04-17 |
16.9372 EUR |
69,970.4501 DOT |
17.2268 EUR |
16.3600 EUR |
17.4105 EUR |
16.4114 EUR |
| 2022-04-16 |
17.0362 EUR |
47,720.2846 DOT |
16.9751 EUR |
16.8425 EUR |
17.2707 EUR |
17.1896 EUR |
| 2022-04-15 |
16.8094 EUR |
64,806.9706 DOT |
16.5521 EUR |
16.4773 EUR |
17.0234 EUR |
16.8898 EUR |
| 2022-04-14 |
16.6089 EUR |
98,568.0463 DOT |
16.7066 EUR |
16.1327 EUR |
16.9910 EUR |
16.5344 EUR |
| 2022-04-13 |
16.5379 EUR |
149,931.6680 DOT |
16.4233 EUR |
16.0851 EUR |
16.8239 EUR |
16.6995 EUR |
| 2022-04-12 |
16.2866 EUR |
109,602.6473 DOT |
15.8263 EUR |
15.8034 EUR |
16.5550 EUR |
16.4144 EUR |
| 2022-04-11 |
16.7118 EUR |
664,358.6639 DOT |
17.6786 EUR |
15.6265 EUR |
17.7083 EUR |
15.7390 EUR |
| 2022-04-10 |
18.2077 EUR |
142,837.5841 DOT |
18.1947 EUR |
17.8223 EUR |
18.6030 EUR |
17.9208 EUR |
| 2022-04-09 |
18.0304 EUR |
36,392.2740 DOT |
17.8706 EUR |
17.7409 EUR |
18.1874 EUR |
18.0235 EUR |
| 2022-04-08 |
18.4516 EUR |
129,742.8128 DOT |
18.7654 EUR |
17.9209 EUR |
18.9342 EUR |
18.0145 EUR |
| 2022-04-07 |
18.3849 EUR |
233,492.2038 DOT |
18.2219 EUR |
17.9100 EUR |
18.9784 EUR |
18.8595 EUR |