Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
18.4694 EUR |
512,268.7062 DOT |
17.5944 EUR |
17.5563 EUR |
19.1222 EUR |
17.9568 EUR |
| 2021-08-10 |
17.7500 EUR |
387,142.9140 DOT |
17.5119 EUR |
17.1500 EUR |
18.2600 EUR |
17.5700 EUR |
| 2021-08-09 |
17.2490 EUR |
329,181.8970 DOT |
16.6920 EUR |
15.9188 EUR |
18.0855 EUR |
17.5300 EUR |
| 2021-08-08 |
17.1728 EUR |
286,000.5886 DOT |
17.7754 EUR |
16.2770 EUR |
17.9551 EUR |
16.9900 EUR |
| 2021-08-07 |
17.6986 EUR |
378,813.1739 DOT |
17.3208 EUR |
16.9000 EUR |
18.4434 EUR |
17.6057 EUR |
| 2021-08-06 |
16.6978 EUR |
434,670.0187 DOT |
16.1501 EUR |
15.6706 EUR |
17.6747 EUR |
17.2937 EUR |
| 2021-08-05 |
15.9255 EUR |
368,838.7900 DOT |
16.1766 EUR |
15.1363 EUR |
16.4311 EUR |
16.2073 EUR |
| 2021-08-04 |
15.7233 EUR |
413,932.7120 DOT |
14.6903 EUR |
14.4202 EUR |
16.5377 EUR |
16.3074 EUR |
| 2021-08-03 |
14.6418 EUR |
325,475.2965 DOT |
15.1564 EUR |
14.1600 EUR |
15.6045 EUR |
14.6745 EUR |
| 2021-08-02 |
15.3913 EUR |
376,940.1331 DOT |
15.5418 EUR |
14.8327 EUR |
15.9254 EUR |
15.3000 EUR |
| 2021-08-01 |
15.7750 EUR |
700,242.5663 DOT |
14.1474 EUR |
13.9700 EUR |
16.7688 EUR |
15.7217 EUR |
| 2021-07-31 |
13.7628 EUR |
354,247.9277 DOT |
13.3111 EUR |
13.1292 EUR |
14.3397 EUR |
14.2819 EUR |
| 2021-07-30 |
12.7424 EUR |
408,282.2339 DOT |
12.8348 EUR |
12.1346 EUR |
13.3000 EUR |
13.2535 EUR |
| 2021-07-29 |
12.5805 EUR |
196,171.6917 DOT |
12.2795 EUR |
12.0619 EUR |
12.9355 EUR |
12.8276 EUR |
| 2021-07-28 |
12.1899 EUR |
311,206.3967 DOT |
12.1580 EUR |
11.8250 EUR |
12.5000 EUR |
12.1735 EUR |
| 2021-07-27 |
11.7953 EUR |
462,453.3105 DOT |
11.8024 EUR |
11.3441 EUR |
12.3082 EUR |
12.0994 EUR |
| 2021-07-26 |
12.4213 EUR |
661,783.3281 DOT |
11.6563 EUR |
11.5772 EUR |
12.9458 EUR |
11.9515 EUR |
| 2021-07-25 |
11.3769 EUR |
309,218.2798 DOT |
11.6914 EUR |
11.1231 EUR |
11.7409 EUR |
11.5351 EUR |
| 2021-07-24 |
11.5538 EUR |
246,181.9538 DOT |
11.3818 EUR |
11.1503 EUR |
11.9500 EUR |
11.6775 EUR |
| 2021-07-23 |
10.9982 EUR |
177,381.6501 DOT |
11.2115 EUR |
10.4802 EUR |
11.4114 EUR |
10.9461 EUR |
| 2021-07-22 |
10.7353 EUR |
466,869.4994 DOT |
10.4638 EUR |
9.7824 EUR |
11.3200 EUR |
11.2048 EUR |
| 2021-07-21 |
10.2047 EUR |
403,233.0932 DOT |
9.3110 EUR |
9.0630 EUR |
10.9105 EUR |
10.3796 EUR |
| 2021-07-20 |
9.1629 EUR |
399,254.3931 DOT |
9.7146 EUR |
8.8000 EUR |
9.7678 EUR |
9.3331 EUR |
| 2021-07-19 |
9.9525 EUR |
341,040.4292 DOT |
10.7123 EUR |
9.6073 EUR |
10.7727 EUR |
9.7770 EUR |
| 2021-07-18 |
10.6960 EUR |
398,499.7893 DOT |
10.4223 EUR |
10.4025 EUR |
10.9707 EUR |
10.7657 EUR |
| 2021-07-17 |
10.2725 EUR |
215,875.3013 DOT |
10.1904 EUR |
9.9416 EUR |
10.7883 EUR |
10.4967 EUR |
| 2021-07-16 |
10.5798 EUR |
220,121.7141 DOT |
11.0893 EUR |
10.1821 EUR |
11.2695 EUR |
10.1940 EUR |
| 2021-07-15 |
11.1574 EUR |
205,693.7431 DOT |
11.6623 EUR |
10.8000 EUR |
11.9045 EUR |
11.1553 EUR |
| 2021-07-14 |
11.5755 EUR |
193,156.5992 DOT |
12.0443 EUR |
11.1834 EUR |
12.0562 EUR |
11.7614 EUR |
| 2021-07-13 |
12.1847 EUR |
136,595.2750 DOT |
12.5218 EUR |
11.9001 EUR |
12.7250 EUR |
12.0821 EUR |
| 2021-07-12 |
12.4854 EUR |
245,143.3536 DOT |
13.0409 EUR |
12.1608 EUR |
13.1915 EUR |
12.5646 EUR |
| 2021-07-11 |
13.0765 EUR |
73,869.8874 DOT |
12.8761 EUR |
12.7837 EUR |
13.2289 EUR |
13.0726 EUR |
| 2021-07-10 |
12.9361 EUR |
94,151.3341 DOT |
13.2154 EUR |
12.6962 EUR |
13.4670 EUR |
12.9457 EUR |
| 2021-07-09 |
13.0021 EUR |
234,924.9445 DOT |
12.9326 EUR |
12.5476 EUR |
13.4040 EUR |
13.2441 EUR |
| 2021-07-08 |
13.2742 EUR |
195,833.2968 DOT |
14.3068 EUR |
12.6738 EUR |
14.3355 EUR |
12.7059 EUR |
| 2021-07-07 |
14.3387 EUR |
337,603.3331 DOT |
13.6414 EUR |
13.6295 EUR |
14.9735 EUR |
14.3000 EUR |
| 2021-07-06 |
13.2672 EUR |
248,500.5048 DOT |
12.8478 EUR |
12.8272 EUR |
13.6600 EUR |
13.4833 EUR |
| 2021-07-05 |
12.9372 EUR |
170,909.3859 DOT |
13.4700 EUR |
12.4490 EUR |
13.4700 EUR |
12.9810 EUR |
| 2021-07-04 |
13.5308 EUR |
105,648.2847 DOT |
13.0822 EUR |
12.8000 EUR |
13.9500 EUR |
13.5009 EUR |
| 2021-07-03 |
13.0437 EUR |
79,548.3699 DOT |
12.8967 EUR |
12.7000 EUR |
13.2838 EUR |
13.0050 EUR |
| 2021-07-02 |
12.6359 EUR |
140,980.0909 DOT |
12.8115 EUR |
12.3800 EUR |
13.0451 EUR |
12.8363 EUR |
| 2021-07-01 |
12.9603 EUR |
135,903.0621 DOT |
13.8439 EUR |
12.5506 EUR |
13.8439 EUR |
12.8327 EUR |
| 2021-06-30 |
13.1783 EUR |
369,189.1584 DOT |
13.6986 EUR |
12.7412 EUR |
13.9517 EUR |
13.8589 EUR |
| 2021-06-29 |
13.8152 EUR |
527,081.5627 DOT |
13.2303 EUR |
13.1779 EUR |
14.3418 EUR |
13.6433 EUR |
| 2021-06-28 |
12.9196 EUR |
305,288.0238 DOT |
12.5829 EUR |
12.2471 EUR |
13.4320 EUR |
13.1641 EUR |
| 2021-06-27 |
12.1273 EUR |
147,350.4703 DOT |
12.1698 EUR |
11.7819 EUR |
12.5446 EUR |
12.5064 EUR |
| 2021-06-26 |
11.9058 EUR |
279,764.2187 DOT |
12.1046 EUR |
11.4456 EUR |
12.5812 EUR |
11.9104 EUR |
| 2021-06-25 |
12.8921 EUR |
370,824.5213 DOT |
13.5977 EUR |
12.1418 EUR |
14.0185 EUR |
12.2300 EUR |
| 2021-06-24 |
13.3839 EUR |
261,511.7399 DOT |
13.2569 EUR |
12.3887 EUR |
13.9018 EUR |
13.6775 EUR |
| 2021-06-23 |
13.5128 EUR |
491,953.4111 DOT |
12.3277 EUR |
12.0734 EUR |
14.0880 EUR |
13.3431 EUR |