Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
14.8970 EUR |
233,959.9513 DOT |
15.3570 EUR |
14.3321 EUR |
15.5669 EUR |
14.3570 EUR |
| 2022-04-29 |
15.5716 EUR |
286,887.3238 DOT |
16.1630 EUR |
15.1824 EUR |
16.1958 EUR |
15.2001 EUR |
| 2022-04-28 |
16.2326 EUR |
205,209.1672 DOT |
16.0467 EUR |
15.9500 EUR |
16.5493 EUR |
16.1703 EUR |
| 2022-04-27 |
16.0678 EUR |
200,123.3038 DOT |
15.6785 EUR |
15.5414 EUR |
16.3299 EUR |
15.9795 EUR |
| 2022-04-26 |
16.1604 EUR |
212,576.0578 DOT |
16.9007 EUR |
15.6219 EUR |
17.0654 EUR |
15.8636 EUR |
| 2022-04-25 |
16.2891 EUR |
268,312.8478 DOT |
16.7999 EUR |
15.9513 EUR |
17.0098 EUR |
16.9700 EUR |
| 2022-04-24 |
17.1000 EUR |
80,422.0057 DOT |
17.3414 EUR |
16.7801 EUR |
17.7775 EUR |
16.7921 EUR |
| 2022-04-23 |
17.3215 EUR |
71,395.2771 DOT |
16.9355 EUR |
16.6561 EUR |
17.8469 EUR |
17.6147 EUR |
| 2022-04-22 |
16.9523 EUR |
82,399.7760 DOT |
16.7758 EUR |
16.6938 EUR |
17.1437 EUR |
16.9978 EUR |
| 2022-04-21 |
17.6373 EUR |
137,074.5998 DOT |
17.6064 EUR |
16.9428 EUR |
18.0674 EUR |
17.0341 EUR |
| 2022-04-20 |
17.6004 EUR |
167,134.5302 DOT |
17.5016 EUR |
17.1586 EUR |
17.9815 EUR |
17.8068 EUR |
| 2022-04-19 |
17.1368 EUR |
102,781.0843 DOT |
16.8410 EUR |
16.7102 EUR |
17.5841 EUR |
17.5211 EUR |
| 2022-04-18 |
16.3649 EUR |
127,141.0088 DOT |
16.4054 EUR |
15.8794 EUR |
17.0103 EUR |
16.8477 EUR |
| 2022-04-17 |
16.9372 EUR |
69,970.4501 DOT |
17.2268 EUR |
16.3600 EUR |
17.4105 EUR |
16.4114 EUR |
| 2022-04-16 |
17.0362 EUR |
47,720.2846 DOT |
16.9751 EUR |
16.8425 EUR |
17.2707 EUR |
17.1896 EUR |
| 2022-04-15 |
16.8094 EUR |
64,806.9706 DOT |
16.5521 EUR |
16.4773 EUR |
17.0234 EUR |
16.8898 EUR |
| 2022-04-14 |
16.6089 EUR |
98,568.0463 DOT |
16.7066 EUR |
16.1327 EUR |
16.9910 EUR |
16.5344 EUR |
| 2022-04-13 |
16.5379 EUR |
149,931.6680 DOT |
16.4233 EUR |
16.0851 EUR |
16.8239 EUR |
16.6995 EUR |
| 2022-04-12 |
16.2866 EUR |
109,602.6473 DOT |
15.8263 EUR |
15.8034 EUR |
16.5550 EUR |
16.4144 EUR |
| 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 |