Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-20 |
14.9701 EUR |
288,145.9239 DOT |
15.7634 EUR |
14.7400 EUR |
15.7793 EUR |
14.9651 EUR |
| 2022-02-19 |
15.6733 EUR |
113,735.8989 DOT |
15.7366 EUR |
15.3239 EUR |
16.1000 EUR |
15.6649 EUR |
| 2022-02-18 |
15.8200 EUR |
236,536.9024 DOT |
16.0011 EUR |
15.5647 EUR |
16.3500 EUR |
15.7614 EUR |
| 2022-02-17 |
16.5138 EUR |
283,184.6732 DOT |
17.3857 EUR |
15.7000 EUR |
17.6025 EUR |
15.9381 EUR |
| 2022-02-16 |
17.2481 EUR |
196,442.3135 DOT |
17.7778 EUR |
16.7727 EUR |
17.7825 EUR |
17.4938 EUR |
| 2022-02-15 |
17.3335 EUR |
182,973.4937 DOT |
16.5447 EUR |
16.5000 EUR |
17.7913 EUR |
17.5510 EUR |
| 2022-02-14 |
16.2743 EUR |
181,942.2366 DOT |
16.5071 EUR |
15.9039 EUR |
16.7386 EUR |
16.6287 EUR |
| 2022-02-13 |
16.6612 EUR |
93,881.4461 DOT |
16.6190 EUR |
16.2218 EUR |
17.0001 EUR |
16.5770 EUR |
| 2022-02-12 |
16.5876 EUR |
128,617.2562 DOT |
16.7217 EUR |
16.1443 EUR |
17.1402 EUR |
16.6751 EUR |
| 2022-02-11 |
17.4859 EUR |
286,827.6150 DOT |
17.9741 EUR |
16.4501 EUR |
18.2161 EUR |
16.6927 EUR |
| 2022-02-10 |
18.5836 EUR |
289,470.5062 DOT |
19.2276 EUR |
17.9590 EUR |
19.6599 EUR |
18.2596 EUR |
| 2022-02-09 |
19.1235 EUR |
142,581.6182 DOT |
18.9900 EUR |
18.4572 EUR |
19.4939 EUR |
19.3351 EUR |
| 2022-02-08 |
19.2123 EUR |
310,475.9267 DOT |
19.5664 EUR |
18.4872 EUR |
20.3244 EUR |
18.9843 EUR |
| 2022-02-07 |
19.5027 EUR |
327,520.1307 DOT |
19.1494 EUR |
18.7047 EUR |
19.8744 EUR |
19.6964 EUR |
| 2022-02-06 |
18.6170 EUR |
165,212.0178 DOT |
18.6543 EUR |
18.2131 EUR |
19.1200 EUR |
18.6509 EUR |
| 2022-02-05 |
18.8043 EUR |
381,542.0336 DOT |
17.8845 EUR |
17.7570 EUR |
19.4593 EUR |
18.6682 EUR |
| 2022-02-04 |
17.1658 EUR |
239,618.5305 DOT |
16.5484 EUR |
16.3582 EUR |
17.7420 EUR |
17.5898 EUR |
| 2022-02-03 |
16.2428 EUR |
209,123.1785 DOT |
16.6196 EUR |
15.9300 EUR |
16.7213 EUR |
16.3134 EUR |
| 2022-02-02 |
17.3421 EUR |
301,718.5721 DOT |
17.3715 EUR |
16.4388 EUR |
18.2599 EUR |
16.7760 EUR |
| 2022-02-01 |
17.4409 EUR |
240,681.0403 DOT |
17.2670 EUR |
17.0285 EUR |
17.7998 EUR |
17.4623 EUR |
| 2022-01-31 |
16.5272 EUR |
212,042.1867 DOT |
16.2922 EUR |
15.3662 EUR |
17.4539 EUR |
17.3269 EUR |
| 2022-01-30 |
16.6061 EUR |
125,802.2597 DOT |
16.8433 EUR |
16.0081 EUR |
17.0787 EUR |
16.1932 EUR |
| 2022-01-29 |
16.6690 EUR |
323,238.8205 DOT |
16.4497 EUR |
16.2364 EUR |
17.1978 EUR |
16.7866 EUR |
| 2022-01-28 |
16.1610 EUR |
449,718.5778 DOT |
16.2595 EUR |
15.6117 EUR |
16.5828 EUR |
16.4081 EUR |
| 2022-01-27 |
15.9364 EUR |
244,817.4908 DOT |
16.0938 EUR |
15.2777 EUR |
16.5046 EUR |
16.1588 EUR |
| 2022-01-26 |
16.7814 EUR |
464,074.8414 DOT |
16.2084 EUR |
15.6100 EUR |
17.7734 EUR |
16.1421 EUR |
| 2022-01-25 |
16.2313 EUR |
242,083.5448 DOT |
15.9223 EUR |
15.3695 EUR |
16.8722 EUR |
16.3833 EUR |
| 2022-01-24 |
14.9453 EUR |
731,880.2786 DOT |
16.6091 EUR |
14.0195 EUR |
16.6091 EUR |
15.8572 EUR |
| 2022-01-23 |
16.3746 EUR |
336,464.7882 DOT |
16.1347 EUR |
15.6679 EUR |
16.9848 EUR |
16.6128 EUR |
| 2022-01-22 |
16.0469 EUR |
1,445,026.1337 DOT |
17.3383 EUR |
14.2500 EUR |
17.7541 EUR |
16.0803 EUR |
| 2022-01-21 |
19.0463 EUR |
1,007,513.3152 DOT |
20.3195 EUR |
16.7424 EUR |
21.0294 EUR |
17.2099 EUR |
| 2022-01-20 |
21.8581 EUR |
192,669.8681 DOT |
21.2257 EUR |
20.6582 EUR |
22.5787 EUR |
20.9063 EUR |
| 2022-01-19 |
21.4526 EUR |
248,282.5449 DOT |
22.2000 EUR |
20.9183 EUR |
22.3315 EUR |
21.3737 EUR |
| 2022-01-18 |
22.0233 EUR |
257,021.9467 DOT |
22.5365 EUR |
21.3665 EUR |
22.8300 EUR |
22.2450 EUR |
| 2022-01-17 |
22.9716 EUR |
342,671.7467 DOT |
24.2844 EUR |
22.0500 EUR |
24.3009 EUR |
22.5706 EUR |
| 2022-01-16 |
24.3765 EUR |
435,624.2833 DOT |
24.2120 EUR |
23.9373 EUR |
24.9720 EUR |
24.3209 EUR |
| 2022-01-15 |
24.2254 EUR |
279,070.2026 DOT |
24.3080 EUR |
23.5889 EUR |
24.9155 EUR |
24.4381 EUR |
| 2022-01-14 |
23.5710 EUR |
253,714.1887 DOT |
22.5309 EUR |
22.3353 EUR |
24.4244 EUR |
24.2359 EUR |
| 2022-01-13 |
23.2278 EUR |
284,087.6502 DOT |
23.9180 EUR |
22.5549 EUR |
24.2120 EUR |
22.6921 EUR |
| 2022-01-12 |
23.3816 EUR |
341,475.1721 DOT |
22.5097 EUR |
22.4292 EUR |
24.1050 EUR |
23.9386 EUR |
| 2022-01-11 |
22.0975 EUR |
260,078.8986 DOT |
20.9562 EUR |
20.7557 EUR |
22.9197 EUR |
22.4431 EUR |
| 2022-01-10 |
20.8113 EUR |
353,438.5762 DOT |
21.6918 EUR |
19.9069 EUR |
22.2512 EUR |
20.8208 EUR |
| 2022-01-09 |
21.6719 EUR |
203,554.7921 DOT |
21.1402 EUR |
20.9000 EUR |
22.3295 EUR |
21.6898 EUR |
| 2022-01-08 |
21.5213 EUR |
233,097.0372 DOT |
21.9135 EUR |
20.3814 EUR |
22.4754 EUR |
21.5148 EUR |
| 2022-01-07 |
22.3325 EUR |
426,837.4648 DOT |
23.6584 EUR |
21.4837 EUR |
23.7275 EUR |
21.9847 EUR |