Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-06 |
18.9246 EUR |
263,107.3718 DOT |
19.9605 EUR |
18.0867 EUR |
19.9979 EUR |
18.2790 EUR |
| 2022-04-05 |
20.6942 EUR |
144,443.7450 DOT |
20.8571 EUR |
20.1278 EUR |
21.0730 EUR |
20.4170 EUR |
| 2022-04-04 |
20.3878 EUR |
214,291.9756 DOT |
21.0261 EUR |
19.7261 EUR |
21.0314 EUR |
20.5831 EUR |
| 2022-04-03 |
20.9217 EUR |
117,727.4726 DOT |
20.4556 EUR |
20.4406 EUR |
21.3475 EUR |
21.0358 EUR |
| 2022-04-02 |
20.8611 EUR |
185,103.0291 DOT |
19.9627 EUR |
19.9091 EUR |
21.5875 EUR |
21.0720 EUR |
| 2022-04-01 |
19.4588 EUR |
149,291.5636 DOT |
19.2581 EUR |
18.6430 EUR |
20.0600 EUR |
19.8379 EUR |
| 2022-03-31 |
19.8587 EUR |
230,213.0489 DOT |
20.1108 EUR |
19.1866 EUR |
20.7719 EUR |
19.4546 EUR |
| 2022-03-30 |
20.0747 EUR |
222,236.2138 DOT |
20.2184 EUR |
19.4621 EUR |
20.6285 EUR |
20.2028 EUR |
| 2022-03-29 |
20.4161 EUR |
274,030.5150 DOT |
19.9991 EUR |
19.6894 EUR |
20.6965 EUR |
20.0947 EUR |
| 2022-03-28 |
20.8538 EUR |
261,937.9507 DOT |
20.4411 EUR |
20.2496 EUR |
21.2444 EUR |
20.5356 EUR |
| 2022-03-27 |
19.4087 EUR |
124,398.4410 DOT |
19.0263 EUR |
18.8929 EUR |
20.2169 EUR |
20.0712 EUR |
| 2022-03-26 |
18.9850 EUR |
98,246.6334 DOT |
18.7035 EUR |
18.4728 EUR |
19.1361 EUR |
19.0089 EUR |
| 2022-03-25 |
18.9272 EUR |
246,308.4558 DOT |
19.2976 EUR |
18.3903 EUR |
19.3624 EUR |
18.7327 EUR |
| 2022-03-24 |
19.0384 EUR |
214,989.3544 DOT |
19.0938 EUR |
18.4681 EUR |
19.5013 EUR |
19.3389 EUR |
| 2022-03-23 |
18.6544 EUR |
195,730.8871 DOT |
18.3318 EUR |
17.9878 EUR |
19.1825 EUR |
18.9428 EUR |
| 2022-03-22 |
18.0606 EUR |
284,745.9407 DOT |
17.0199 EUR |
16.9764 EUR |
18.3702 EUR |
18.1803 EUR |
| 2022-03-21 |
17.0214 EUR |
87,194.7675 DOT |
16.8885 EUR |
16.6800 EUR |
17.2652 EUR |
17.0498 EUR |
| 2022-03-20 |
17.0062 EUR |
118,807.3222 DOT |
17.5482 EUR |
16.5669 EUR |
17.5768 EUR |
16.8613 EUR |
| 2022-03-19 |
17.6695 EUR |
166,249.5042 DOT |
17.1262 EUR |
17.0924 EUR |
17.9100 EUR |
17.4875 EUR |
| 2022-03-18 |
16.8481 EUR |
198,804.3484 DOT |
16.8962 EUR |
16.4803 EUR |
17.3625 EUR |
17.1812 EUR |
| 2022-03-17 |
17.0727 EUR |
179,214.1791 DOT |
17.2845 EUR |
16.7477 EUR |
17.5013 EUR |
16.8740 EUR |
| 2022-03-16 |
16.7831 EUR |
222,232.3315 DOT |
16.2295 EUR |
16.1524 EUR |
17.3885 EUR |
17.2491 EUR |
| 2022-03-15 |
15.9701 EUR |
153,248.0325 DOT |
16.1755 EUR |
15.5281 EUR |
16.4677 EUR |
16.2840 EUR |
| 2022-03-14 |
15.9667 EUR |
111,272.0061 DOT |
15.7546 EUR |
15.5745 EUR |
16.3026 EUR |
16.1351 EUR |
| 2022-03-13 |
16.3411 EUR |
198,353.2299 DOT |
16.6311 EUR |
15.7486 EUR |
16.8477 EUR |
15.7893 EUR |
| 2022-03-12 |
16.8160 EUR |
119,459.8394 DOT |
16.2125 EUR |
16.2125 EUR |
17.1699 EUR |
16.7504 EUR |
| 2022-03-11 |
16.2819 EUR |
241,413.2067 DOT |
15.4188 EUR |
15.2000 EUR |
16.7749 EUR |
16.3343 EUR |
| 2022-03-10 |
15.4547 EUR |
151,010.7457 DOT |
16.1320 EUR |
15.0573 EUR |
16.1893 EUR |
15.5405 EUR |
| 2022-03-09 |
16.1533 EUR |
139,733.5150 DOT |
15.5613 EUR |
15.5049 EUR |
16.4078 EUR |
15.9818 EUR |
| 2022-03-08 |
15.4180 EUR |
154,688.5852 DOT |
15.1018 EUR |
15.0291 EUR |
15.7832 EUR |
15.5423 EUR |
| 2022-03-07 |
15.2303 EUR |
228,968.4757 DOT |
15.6056 EUR |
14.7641 EUR |
15.7000 EUR |
15.1296 EUR |
| 2022-03-06 |
15.5114 EUR |
133,898.7876 DOT |
15.8496 EUR |
15.1321 EUR |
16.0066 EUR |
16.0066 EUR |
| 2022-03-05 |
15.4269 EUR |
338,397.9755 DOT |
15.3539 EUR |
14.8256 EUR |
16.3000 EUR |
15.7972 EUR |
| 2022-03-04 |
15.6452 EUR |
255,563.1568 DOT |
16.2694 EUR |
15.1002 EUR |
16.3072 EUR |
15.3150 EUR |
| 2022-03-03 |
16.3729 EUR |
173,888.4972 DOT |
16.7427 EUR |
16.0562 EUR |
16.8000 EUR |
16.2443 EUR |
| 2022-03-02 |
16.8870 EUR |
146,470.8999 DOT |
16.9846 EUR |
16.5253 EUR |
17.3150 EUR |
16.8539 EUR |
| 2022-03-01 |
17.0465 EUR |
1,069,187.0105 DOT |
16.8855 EUR |
16.3905 EUR |
17.9411 EUR |
16.9540 EUR |
| 2022-02-28 |
15.6575 EUR |
302,225.5311 DOT |
15.6551 EUR |
14.9252 EUR |
16.8173 EUR |
16.7503 EUR |
| 2022-02-27 |
15.9084 EUR |
281,989.3216 DOT |
16.0161 EUR |
15.3232 EUR |
16.5852 EUR |
15.6124 EUR |
| 2022-02-26 |
16.0222 EUR |
242,399.8462 DOT |
15.3097 EUR |
15.2284 EUR |
16.6727 EUR |
15.9301 EUR |
| 2022-02-25 |
14.5603 EUR |
132,767.3814 DOT |
14.4371 EUR |
14.1507 EUR |
15.2420 EUR |
15.0864 EUR |
| 2022-02-24 |
13.3220 EUR |
1,384,652.6632 DOT |
14.1296 EUR |
12.4973 EUR |
14.9699 EUR |
14.3990 EUR |
| 2022-02-23 |
14.9100 EUR |
426,512.0012 DOT |
14.6657 EUR |
14.1300 EUR |
15.4347 EUR |
14.2943 EUR |
| 2022-02-22 |
14.2985 EUR |
243,961.9539 DOT |
14.3032 EUR |
13.9954 EUR |
14.7540 EUR |
14.3987 EUR |
| 2022-02-21 |
14.8381 EUR |
328,598.5742 DOT |
14.9503 EUR |
14.2175 EUR |
15.5807 EUR |
14.3241 EUR |