Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
6.8432 EUR |
249,385.7816 DOT |
6.7071 EUR |
6.4439 EUR |
7.2735 EUR |
7.1256 EUR |
| 2022-06-18 |
6.4764 EUR |
487,006.0056 DOT |
6.9248 EUR |
6.1609 EUR |
7.0406 EUR |
6.7745 EUR |
| 2022-06-17 |
6.9208 EUR |
206,058.7996 DOT |
6.7485 EUR |
6.6762 EUR |
7.1038 EUR |
6.9501 EUR |
| 2022-06-16 |
7.3679 EUR |
254,750.2230 DOT |
8.1200 EUR |
6.7580 EUR |
8.1518 EUR |
6.7900 EUR |
| 2022-06-15 |
6.9885 EUR |
692,348.7006 DOT |
7.0472 EUR |
6.5195 EUR |
7.9999 EUR |
7.8758 EUR |
| 2022-06-14 |
6.9512 EUR |
508,865.8820 DOT |
6.7521 EUR |
6.4219 EUR |
7.1995 EUR |
7.0314 EUR |
| 2022-06-13 |
6.5734 EUR |
838,376.9620 DOT |
7.0376 EUR |
6.0461 EUR |
7.1101 EUR |
6.6790 EUR |
| 2022-06-12 |
7.3745 EUR |
248,766.8958 DOT |
7.6453 EUR |
7.1003 EUR |
7.7052 EUR |
7.2579 EUR |
| 2022-06-11 |
7.9189 EUR |
172,927.3533 DOT |
8.2357 EUR |
7.5290 EUR |
8.4137 EUR |
7.6177 EUR |
| 2022-06-10 |
8.4596 EUR |
144,829.4122 DOT |
8.6882 EUR |
8.1599 EUR |
8.7998 EUR |
8.2768 EUR |
| 2022-06-09 |
8.6524 EUR |
116,421.5772 DOT |
8.3982 EUR |
8.3300 EUR |
8.8660 EUR |
8.7011 EUR |
| 2022-06-08 |
8.5018 EUR |
77,387.7550 DOT |
8.6173 EUR |
8.3112 EUR |
8.7581 EUR |
8.4546 EUR |
| 2022-06-07 |
8.5170 EUR |
333,647.8557 DOT |
8.8824 EUR |
8.2900 EUR |
8.8831 EUR |
8.4810 EUR |
| 2022-06-06 |
9.0868 EUR |
268,863.0868 DOT |
8.7111 EUR |
8.6823 EUR |
9.2360 EUR |
8.8484 EUR |
| 2022-06-05 |
8.7376 EUR |
98,433.4717 DOT |
8.8089 EUR |
8.6446 EUR |
8.9000 EUR |
8.8444 EUR |
| 2022-06-04 |
8.6893 EUR |
60,271.5093 DOT |
8.7365 EUR |
8.5330 EUR |
8.9091 EUR |
8.7813 EUR |
| 2022-06-03 |
8.7586 EUR |
277,077.7523 DOT |
9.1906 EUR |
8.5983 EUR |
9.2136 EUR |
8.7193 EUR |
| 2022-06-02 |
8.9989 EUR |
176,030.0370 DOT |
8.8667 EUR |
8.7290 EUR |
9.3381 EUR |
9.2500 EUR |
| 2022-06-01 |
9.2919 EUR |
303,694.8646 DOT |
9.6402 EUR |
8.7000 EUR |
10.0181 EUR |
8.9133 EUR |
| 2022-05-31 |
9.5956 EUR |
432,475.9885 DOT |
9.7067 EUR |
9.3000 EUR |
9.8867 EUR |
9.8107 EUR |
| 2022-05-30 |
9.6078 EUR |
311,132.0943 DOT |
9.2960 EUR |
9.2361 EUR |
9.9814 EUR |
9.7377 EUR |
| 2022-05-29 |
9.0805 EUR |
181,905.0943 DOT |
8.9854 EUR |
8.6967 EUR |
9.3382 EUR |
9.2900 EUR |
| 2022-05-28 |
8.7740 EUR |
146,704.6590 DOT |
8.4875 EUR |
8.3465 EUR |
9.0603 EUR |
8.9610 EUR |
| 2022-05-27 |
8.7085 EUR |
1,461,269.1999 DOT |
8.5939 EUR |
7.9692 EUR |
9.7000 EUR |
8.5107 EUR |
| 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 |