Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
21.8581 EUR |
192,669.8681 DOT |
21.2257 EUR |
20.6582 EUR |
22.5787 EUR |
20.9063 EUR |
| 2022-01-19 |
21.4526 EUR |
248,282.5449 DOT |
22.2000 EUR |
20.9183 EUR |
22.3315 EUR |
21.3737 EUR |
| 2022-01-18 |
22.0233 EUR |
257,021.9467 DOT |
22.5365 EUR |
21.3665 EUR |
22.8300 EUR |
22.2450 EUR |
| 2022-01-17 |
22.9716 EUR |
342,671.7467 DOT |
24.2844 EUR |
22.0500 EUR |
24.3009 EUR |
22.5706 EUR |
| 2022-01-16 |
24.3765 EUR |
435,624.2833 DOT |
24.2120 EUR |
23.9373 EUR |
24.9720 EUR |
24.3209 EUR |
| 2022-01-15 |
24.2254 EUR |
279,070.2026 DOT |
24.3080 EUR |
23.5889 EUR |
24.9155 EUR |
24.4381 EUR |
| 2022-01-14 |
23.5710 EUR |
253,714.1887 DOT |
22.5309 EUR |
22.3353 EUR |
24.4244 EUR |
24.2359 EUR |
| 2022-01-13 |
23.2278 EUR |
284,087.6502 DOT |
23.9180 EUR |
22.5549 EUR |
24.2120 EUR |
22.6921 EUR |
| 2022-01-12 |
23.3816 EUR |
341,475.1721 DOT |
22.5097 EUR |
22.4292 EUR |
24.1050 EUR |
23.9386 EUR |
| 2022-01-11 |
22.0975 EUR |
260,078.8986 DOT |
20.9562 EUR |
20.7557 EUR |
22.9197 EUR |
22.4431 EUR |
| 2022-01-10 |
20.8113 EUR |
353,438.5762 DOT |
21.6918 EUR |
19.9069 EUR |
22.2512 EUR |
20.8208 EUR |
| 2022-01-09 |
21.6719 EUR |
203,554.7921 DOT |
21.1402 EUR |
20.9000 EUR |
22.3295 EUR |
21.6898 EUR |
| 2022-01-08 |
21.5213 EUR |
233,097.0372 DOT |
21.9135 EUR |
20.3814 EUR |
22.4754 EUR |
21.5148 EUR |
| 2022-01-07 |
22.3325 EUR |
426,837.4648 DOT |
23.6584 EUR |
21.4837 EUR |
23.7275 EUR |
21.9847 EUR |
| 2022-01-06 |
23.2641 EUR |
291,410.2546 DOT |
23.6313 EUR |
22.5800 EUR |
24.2332 EUR |
23.6890 EUR |
| 2022-01-05 |
25.4425 EUR |
401,247.6644 DOT |
25.4190 EUR |
23.4070 EUR |
26.8725 EUR |
23.5308 EUR |
| 2022-01-04 |
26.3341 EUR |
340,005.1193 DOT |
26.6485 EUR |
25.5100 EUR |
27.0401 EUR |
25.6271 EUR |
| 2022-01-03 |
26.4166 EUR |
460,796.2369 DOT |
26.1297 EUR |
25.2496 EUR |
27.2280 EUR |
26.7876 EUR |
| 2022-01-02 |
25.9486 EUR |
480,446.2839 DOT |
25.1630 EUR |
24.5100 EUR |
26.9132 EUR |
26.1109 EUR |
| 2022-01-01 |
24.2423 EUR |
410,133.6885 DOT |
23.4514 EUR |
23.4514 EUR |
25.0552 EUR |
24.9800 EUR |
| 2021-12-31 |
23.9333 EUR |
487,723.9054 DOT |
24.3236 EUR |
23.0122 EUR |
24.8554 EUR |
23.6094 EUR |
| 2021-12-30 |
24.1029 EUR |
219,119.7392 DOT |
23.5986 EUR |
23.1000 EUR |
25.1000 EUR |
24.3188 EUR |
| 2021-12-29 |
24.6584 EUR |
347,268.4061 DOT |
24.6267 EUR |
23.3785 EUR |
25.6383 EUR |
23.5072 EUR |
| 2021-12-28 |
25.5846 EUR |
445,203.9273 DOT |
27.3376 EUR |
24.3342 EUR |
27.3376 EUR |
24.9237 EUR |
| 2021-12-27 |
28.2590 EUR |
368,116.2818 DOT |
27.6878 EUR |
27.3181 EUR |
28.9680 EUR |
27.7958 EUR |
| 2021-12-26 |
26.7766 EUR |
524,161.5392 DOT |
25.5547 EUR |
25.0663 EUR |
28.0761 EUR |
27.6479 EUR |
| 2021-12-25 |
25.2551 EUR |
128,779.6479 DOT |
24.8835 EUR |
24.7398 EUR |
25.7469 EUR |
25.6380 EUR |
| 2021-12-24 |
25.6347 EUR |
150,914.4372 DOT |
25.7645 EUR |
24.6552 EUR |
26.1756 EUR |
24.8190 EUR |
| 2021-12-23 |
24.8215 EUR |
320,849.6103 DOT |
24.0352 EUR |
23.6766 EUR |
26.2858 EUR |
25.7603 EUR |
| 2021-12-22 |
23.6577 EUR |
470,447.5698 DOT |
22.2858 EUR |
22.1407 EUR |
24.9285 EUR |
24.1221 EUR |
| 2021-12-21 |
21.9584 EUR |
205,999.6131 DOT |
21.3589 EUR |
21.0695 EUR |
22.6665 EUR |
22.4596 EUR |
| 2021-12-20 |
21.2772 EUR |
216,892.0008 DOT |
22.0463 EUR |
20.6382 EUR |
22.2271 EUR |
21.3587 EUR |
| 2021-12-19 |
22.4234 EUR |
128,291.2058 DOT |
22.6982 EUR |
21.9545 EUR |
23.0270 EUR |
22.2673 EUR |
| 2021-12-18 |
22.4160 EUR |
154,759.7542 DOT |
21.9331 EUR |
21.5743 EUR |
22.9050 EUR |
22.7743 EUR |
| 2021-12-17 |
22.1231 EUR |
327,122.5889 DOT |
22.9713 EUR |
21.4193 EUR |
23.1322 EUR |
21.8792 EUR |
| 2021-12-16 |
23.7329 EUR |
401,844.0967 DOT |
24.0513 EUR |
22.7720 EUR |
24.6500 EUR |
23.6630 EUR |
| 2021-12-15 |
23.4390 EUR |
536,070.9459 DOT |
23.2352 EUR |
21.5740 EUR |
24.8316 EUR |
23.7595 EUR |
| 2021-12-14 |
22.9827 EUR |
315,362.0775 DOT |
23.0334 EUR |
22.2276 EUR |
23.5691 EUR |
23.1682 EUR |
| 2021-12-13 |
24.2383 EUR |
288,210.6410 DOT |
26.1335 EUR |
22.6456 EUR |
26.3887 EUR |
23.0000 EUR |
| 2021-12-12 |
25.6989 EUR |
165,490.4616 DOT |
24.6562 EUR |
24.2195 EUR |
26.5287 EUR |
26.2705 EUR |
| 2021-12-11 |
24.3512 EUR |
229,140.9986 DOT |
23.3852 EUR |
22.8138 EUR |
24.9574 EUR |
24.7041 EUR |
| 2021-12-10 |
23.7249 EUR |
521,405.7834 DOT |
23.8513 EUR |
22.7772 EUR |
25.1792 EUR |
23.8908 EUR |
| 2021-12-09 |
24.7282 EUR |
283,626.9357 DOT |
26.3410 EUR |
23.7505 EUR |
26.5510 EUR |
24.2777 EUR |
| 2021-12-08 |
25.8357 EUR |
477,542.8473 DOT |
27.0651 EUR |
24.8500 EUR |
27.1602 EUR |
25.9582 EUR |
| 2021-12-07 |
26.5946 EUR |
832,294.0723 DOT |
24.9766 EUR |
24.6392 EUR |
28.0004 EUR |
26.2952 EUR |
| 2021-12-06 |
23.3272 EUR |
825,051.3879 DOT |
25.0698 EUR |
22.0150 EUR |
25.6634 EUR |
25.0223 EUR |
| 2021-12-05 |
24.8492 EUR |
444,047.1353 DOT |
26.0797 EUR |
23.3761 EUR |
26.3337 EUR |
24.8638 EUR |
| 2021-12-04 |
25.4175 EUR |
1,000,734.6710 DOT |
29.8639 EUR |
23.3900 EUR |
29.9657 EUR |
26.0463 EUR |
| 2021-12-03 |
30.8069 EUR |
406,802.9226 DOT |
31.6694 EUR |
28.9049 EUR |
32.5600 EUR |
29.9402 EUR |
| 2021-12-02 |
31.7884 EUR |
274,826.9657 DOT |
32.5081 EUR |
30.9842 EUR |
32.5081 EUR |
31.7216 EUR |