Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
16.2819 EUR |
241,413.2067 DOT |
15.4188 EUR |
15.2000 EUR |
16.7749 EUR |
16.3343 EUR |
| 2022-03-10 |
15.4547 EUR |
151,010.7457 DOT |
16.1320 EUR |
15.0573 EUR |
16.1893 EUR |
15.5405 EUR |
| 2022-03-09 |
16.1533 EUR |
139,733.5150 DOT |
15.5613 EUR |
15.5049 EUR |
16.4078 EUR |
15.9818 EUR |
| 2022-03-08 |
15.4180 EUR |
154,688.5852 DOT |
15.1018 EUR |
15.0291 EUR |
15.7832 EUR |
15.5423 EUR |
| 2022-03-07 |
15.2303 EUR |
228,968.4757 DOT |
15.6056 EUR |
14.7641 EUR |
15.7000 EUR |
15.1296 EUR |
| 2022-03-06 |
15.5114 EUR |
133,898.7876 DOT |
15.8496 EUR |
15.1321 EUR |
16.0066 EUR |
16.0066 EUR |
| 2022-03-05 |
15.4269 EUR |
338,397.9755 DOT |
15.3539 EUR |
14.8256 EUR |
16.3000 EUR |
15.7972 EUR |
| 2022-03-04 |
15.6452 EUR |
255,563.1568 DOT |
16.2694 EUR |
15.1002 EUR |
16.3072 EUR |
15.3150 EUR |
| 2022-03-03 |
16.3729 EUR |
173,888.4972 DOT |
16.7427 EUR |
16.0562 EUR |
16.8000 EUR |
16.2443 EUR |
| 2022-03-02 |
16.8870 EUR |
146,470.8999 DOT |
16.9846 EUR |
16.5253 EUR |
17.3150 EUR |
16.8539 EUR |
| 2022-03-01 |
17.0465 EUR |
1,069,187.0105 DOT |
16.8855 EUR |
16.3905 EUR |
17.9411 EUR |
16.9540 EUR |
| 2022-02-28 |
15.6575 EUR |
302,225.5311 DOT |
15.6551 EUR |
14.9252 EUR |
16.8173 EUR |
16.7503 EUR |
| 2022-02-27 |
15.9084 EUR |
281,989.3216 DOT |
16.0161 EUR |
15.3232 EUR |
16.5852 EUR |
15.6124 EUR |
| 2022-02-26 |
16.0222 EUR |
242,399.8462 DOT |
15.3097 EUR |
15.2284 EUR |
16.6727 EUR |
15.9301 EUR |
| 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 |