Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
7.6640 EUR |
456,097.8227 DOT |
7.7146 EUR |
7.1313 EUR |
8.0388 EUR |
7.7070 EUR |
| 2024-02-27 |
7.5019 EUR |
303,087.5076 DOT |
7.4389 EUR |
7.3392 EUR |
7.7000 EUR |
7.6446 EUR |
| 2024-02-26 |
7.2505 EUR |
173,376.2106 DOT |
7.3226 EUR |
6.9851 EUR |
7.4482 EUR |
7.4082 EUR |
| 2024-02-25 |
7.1687 EUR |
92,466.2574 DOT |
7.1909 EUR |
7.0982 EUR |
7.2863 EUR |
7.1778 EUR |
| 2024-02-24 |
7.1759 EUR |
95,104.5993 DOT |
6.9884 EUR |
6.8673 EUR |
7.2474 EUR |
7.1949 EUR |
| 2024-02-23 |
6.8402 EUR |
98,408.1382 DOT |
6.9095 EUR |
6.7161 EUR |
7.0595 EUR |
7.0092 EUR |
| 2024-02-22 |
6.9476 EUR |
115,512.3323 DOT |
6.8890 EUR |
6.7375 EUR |
7.1030 EUR |
7.0259 EUR |
| 2024-02-21 |
6.8366 EUR |
156,164.3468 DOT |
7.1438 EUR |
6.7001 EUR |
7.1477 EUR |
6.8837 EUR |
| 2024-02-20 |
7.1097 EUR |
189,014.8096 DOT |
7.4600 EUR |
6.8602 EUR |
7.5212 EUR |
7.2330 EUR |
| 2024-02-19 |
7.2839 EUR |
223,192.5047 DOT |
7.2901 EUR |
7.1100 EUR |
7.5654 EUR |
7.5473 EUR |
| 2024-02-18 |
7.2278 EUR |
88,036.7373 DOT |
7.1540 EUR |
7.1351 EUR |
7.2991 EUR |
7.2421 EUR |
| 2024-02-17 |
7.0023 EUR |
88,467.9193 DOT |
7.1039 EUR |
6.8100 EUR |
7.1431 EUR |
7.1431 EUR |
| 2024-02-16 |
7.1679 EUR |
97,826.2520 DOT |
7.2262 EUR |
7.0058 EUR |
7.3098 EUR |
7.0462 EUR |
| 2024-02-15 |
7.2506 EUR |
274,360.1592 DOT |
7.1318 EUR |
7.0325 EUR |
7.4131 EUR |
7.2041 EUR |
| 2024-02-14 |
7.0945 EUR |
307,156.1692 DOT |
6.8720 EUR |
6.8012 EUR |
7.2000 EUR |
7.1370 EUR |
| 2024-02-13 |
6.8039 EUR |
242,127.1812 DOT |
6.8118 EUR |
6.6394 EUR |
6.9160 EUR |
6.8450 EUR |
| 2024-02-12 |
6.6521 EUR |
319,957.7983 DOT |
6.5600 EUR |
6.4627 EUR |
6.8426 EUR |
6.7440 EUR |
| 2024-02-11 |
6.6649 EUR |
85,273.5286 DOT |
6.6564 EUR |
6.5500 EUR |
6.7770 EUR |
6.5519 EUR |
| 2024-02-10 |
6.6330 EUR |
56,619.2028 DOT |
6.6960 EUR |
6.5392 EUR |
6.7396 EUR |
6.7134 EUR |
| 2024-02-09 |
6.6496 EUR |
177,308.1819 DOT |
6.5102 EUR |
6.4631 EUR |
6.7900 EUR |
6.6651 EUR |
| 2024-02-08 |
6.4829 EUR |
183,425.0185 DOT |
6.4564 EUR |
6.3888 EUR |
6.5891 EUR |
6.5063 EUR |
| 2024-02-07 |
6.3328 EUR |
81,803.9856 DOT |
6.3194 EUR |
6.1930 EUR |
6.4591 EUR |
6.4418 EUR |
| 2024-02-06 |
6.2720 EUR |
94,232.3207 DOT |
6.2545 EUR |
6.1821 EUR |
6.3333 EUR |
6.3322 EUR |
| 2024-02-05 |
6.3541 EUR |
97,777.5836 DOT |
6.1854 EUR |
6.1178 EUR |
6.4764 EUR |
6.2520 EUR |
| 2024-02-04 |
6.2691 EUR |
60,942.8912 DOT |
6.3185 EUR |
6.1693 EUR |
6.3191 EUR |
6.2086 EUR |
| 2024-02-03 |
6.3941 EUR |
39,912.3002 DOT |
6.4376 EUR |
6.3200 EUR |
6.4833 EUR |
6.3568 EUR |
| 2024-02-02 |
6.3628 EUR |
101,114.7556 DOT |
6.2513 EUR |
6.2295 EUR |
6.5081 EUR |
6.3802 EUR |
| 2024-02-01 |
6.1868 EUR |
117,903.9991 DOT |
6.1627 EUR |
6.0457 EUR |
6.2683 EUR |
6.2240 EUR |
| 2024-01-31 |
6.2414 EUR |
149,438.9814 DOT |
6.3191 EUR |
6.0853 EUR |
6.3652 EUR |
6.1524 EUR |
| 2024-01-30 |
6.4722 EUR |
157,584.2816 DOT |
6.4918 EUR |
6.3798 EUR |
6.5337 EUR |
6.4299 EUR |
| 2024-01-29 |
6.3898 EUR |
200,137.7430 DOT |
6.3230 EUR |
6.2121 EUR |
6.6422 EUR |
6.6398 EUR |
| 2024-01-28 |
6.1829 EUR |
82,476.8421 DOT |
6.1524 EUR |
6.0599 EUR |
6.2600 EUR |
6.2414 EUR |
| 2024-01-27 |
6.1289 EUR |
56,504.1903 DOT |
6.1496 EUR |
6.0279 EUR |
6.2237 EUR |
6.1658 EUR |
| 2024-01-26 |
6.0455 EUR |
172,907.6755 DOT |
5.9377 EUR |
5.8751 EUR |
6.1966 EUR |
6.1627 EUR |
| 2024-01-25 |
5.9517 EUR |
133,905.7473 DOT |
5.9381 EUR |
5.8617 EUR |
6.0304 EUR |
5.9333 EUR |
| 2024-01-24 |
5.9108 EUR |
166,368.2150 DOT |
5.8597 EUR |
5.7695 EUR |
6.0365 EUR |
5.9219 EUR |
| 2024-01-23 |
5.6593 EUR |
296,599.5631 DOT |
5.8184 EUR |
5.4994 EUR |
5.9220 EUR |
5.7319 EUR |
| 2024-01-22 |
5.9970 EUR |
262,622.8826 DOT |
6.2607 EUR |
5.7786 EUR |
6.2716 EUR |
5.8413 EUR |
| 2024-01-21 |
6.3373 EUR |
50,681.7137 DOT |
6.3308 EUR |
6.2901 EUR |
6.4055 EUR |
6.3231 EUR |
| 2024-01-20 |
6.3099 EUR |
31,432.4442 DOT |
6.2979 EUR |
6.2333 EUR |
6.3800 EUR |
6.3452 EUR |
| 2024-01-19 |
6.2725 EUR |
162,510.9680 DOT |
6.4448 EUR |
6.0411 EUR |
6.4772 EUR |
6.2937 EUR |
| 2024-01-18 |
6.5403 EUR |
107,233.6164 DOT |
6.7499 EUR |
6.3000 EUR |
6.7800 EUR |
6.3086 EUR |
| 2024-01-17 |
6.7893 EUR |
112,391.9955 DOT |
6.8912 EUR |
6.6639 EUR |
6.9826 EUR |
6.7182 EUR |
| 2024-01-16 |
6.8941 EUR |
205,930.4903 DOT |
6.8642 EUR |
6.7503 EUR |
7.0502 EUR |
6.9385 EUR |
| 2024-01-15 |
6.9119 EUR |
185,605.7540 DOT |
6.6800 EUR |
6.6800 EUR |
7.0229 EUR |
6.8501 EUR |
| 2024-01-14 |
6.9168 EUR |
53,149.3402 DOT |
6.9550 EUR |
6.7650 EUR |
7.0395 EUR |
6.8171 EUR |
| 2024-01-13 |
6.9975 EUR |
68,307.4929 DOT |
6.9261 EUR |
6.7593 EUR |
7.0924 EUR |
6.9729 EUR |
| 2024-01-12 |
7.2124 EUR |
224,881.8471 DOT |
7.4266 EUR |
6.6987 EUR |
7.4860 EUR |
6.8649 EUR |
| 2024-01-11 |
7.5080 EUR |
495,436.8765 DOT |
7.2941 EUR |
7.1576 EUR |
7.8190 EUR |
7.3831 EUR |
| 2024-01-10 |
6.6124 EUR |
530,827.2161 DOT |
6.5114 EUR |
6.2288 EUR |
7.3791 EUR |
7.2426 EUR |