Identifier on Binance: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
16.4177 EUR |
101,933.4200 DOT |
16.4100 EUR |
15.8800 EUR |
16.0600 EUR |
16.9400 EUR |
| 2022-04-17 |
17.0249 EUR |
60,156.4000 DOT |
17.2400 EUR |
16.3900 EUR |
16.7700 EUR |
16.4700 EUR |
| 2022-04-16 |
17.0727 EUR |
48,915.8800 DOT |
17.0300 EUR |
16.8500 EUR |
17.0000 EUR |
17.2300 EUR |
| 2022-04-15 |
16.8168 EUR |
57,712.4800 DOT |
16.5700 EUR |
16.4400 EUR |
16.6200 EUR |
17.0300 EUR |
| 2022-04-14 |
16.5940 EUR |
83,126.3800 DOT |
16.6800 EUR |
16.1700 EUR |
16.3100 EUR |
16.5900 EUR |
| 2022-04-13 |
16.5579 EUR |
89,234.8100 DOT |
16.4400 EUR |
16.0800 EUR |
16.2300 EUR |
16.7200 EUR |
| 2022-04-12 |
16.2626 EUR |
118,099.6500 DOT |
15.8500 EUR |
15.8100 EUR |
15.9400 EUR |
16.4700 EUR |
| 2022-04-11 |
16.5760 EUR |
137,845.5300 DOT |
17.6800 EUR |
15.6300 EUR |
15.9700 EUR |
15.7700 EUR |
| 2022-04-10 |
18.1682 EUR |
59,908.2000 DOT |
18.2000 EUR |
17.8300 EUR |
17.9400 EUR |
18.0200 EUR |
| 2022-04-09 |
18.0441 EUR |
37,773.2000 DOT |
17.8800 EUR |
17.7700 EUR |
17.9900 EUR |
18.0500 EUR |
| 2022-04-08 |
18.5322 EUR |
69,164.2500 DOT |
18.7800 EUR |
17.7300 EUR |
17.9200 EUR |
17.7800 EUR |
| 2022-04-07 |
18.4831 EUR |
83,020.1500 DOT |
18.2600 EUR |
17.8900 EUR |
18.3900 EUR |
18.8800 EUR |
| 2022-04-06 |
19.0073 EUR |
127,947.3500 DOT |
19.9800 EUR |
18.0800 EUR |
18.4500 EUR |
18.3500 EUR |
| 2022-04-05 |
20.6555 EUR |
77,418.8400 DOT |
20.8800 EUR |
20.1300 EUR |
20.2900 EUR |
20.1600 EUR |
| 2022-04-04 |
20.4093 EUR |
96,075.0500 DOT |
21.0400 EUR |
19.7200 EUR |
20.1200 EUR |
20.6600 EUR |
| 2022-04-03 |
20.9218 EUR |
70,183.5900 DOT |
20.4800 EUR |
20.4200 EUR |
20.6200 EUR |
21.0100 EUR |
| 2022-04-02 |
20.8183 EUR |
116,329.5200 DOT |
19.9800 EUR |
19.9400 EUR |
20.1700 EUR |
20.7200 EUR |
| 2022-04-01 |
19.3891 EUR |
104,976.2200 DOT |
19.3100 EUR |
18.5800 EUR |
18.9400 EUR |
19.9100 EUR |
| 2022-03-31 |
19.9593 EUR |
99,598.6000 DOT |
20.1300 EUR |
19.1800 EUR |
19.4400 EUR |
19.4600 EUR |
| 2022-03-30 |
20.0720 EUR |
88,426.0200 DOT |
20.2300 EUR |
19.5100 EUR |
19.8700 EUR |
20.1800 EUR |
| 2022-03-29 |
20.3384 EUR |
110,300.7900 DOT |
20.0100 EUR |
19.7000 EUR |
20.0400 EUR |
20.2400 EUR |
| 2022-03-28 |
20.8139 EUR |
117,328.8500 DOT |
20.4500 EUR |
19.8500 EUR |
20.4800 EUR |
19.9200 EUR |
| 2022-03-27 |
19.4962 EUR |
63,203.6000 DOT |
19.0700 EUR |
18.9000 EUR |
19.1000 EUR |
20.3900 EUR |
| 2022-03-26 |
18.9430 EUR |
51,467.7000 DOT |
18.7300 EUR |
18.4700 EUR |
18.6600 EUR |
19.0100 EUR |
| 2022-03-25 |
18.9773 EUR |
74,473.7600 DOT |
19.3100 EUR |
18.3800 EUR |
18.6900 EUR |
18.7000 EUR |
| 2022-03-24 |
19.0765 EUR |
103,738.1000 DOT |
19.1200 EUR |
18.4700 EUR |
18.7800 EUR |
19.3300 EUR |
| 2022-03-23 |
18.5924 EUR |
107,572.7500 DOT |
18.3400 EUR |
17.9800 EUR |
18.2600 EUR |
19.0800 EUR |
| 2022-03-22 |
17.9945 EUR |
137,536.4200 DOT |
17.0200 EUR |
16.9700 EUR |
17.1300 EUR |
18.5200 EUR |
| 2022-03-21 |
17.0185 EUR |
85,450.7200 DOT |
16.8900 EUR |
16.6800 EUR |
16.9300 EUR |
17.0500 EUR |
| 2022-03-20 |
17.0464 EUR |
79,446.0500 DOT |
17.5600 EUR |
16.6000 EUR |
16.8700 EUR |
16.9200 EUR |
| 2022-03-19 |
17.5406 EUR |
93,170.6400 DOT |
17.1900 EUR |
17.0800 EUR |
17.2100 EUR |
17.5000 EUR |
| 2022-03-18 |
16.8416 EUR |
92,869.5200 DOT |
16.9300 EUR |
16.4900 EUR |
16.6500 EUR |
17.2500 EUR |
| 2022-03-17 |
17.1180 EUR |
83,682.5000 DOT |
17.3100 EUR |
16.7500 EUR |
16.9400 EUR |
16.9100 EUR |
| 2022-03-16 |
16.6759 EUR |
128,802.6100 DOT |
16.2600 EUR |
16.1700 EUR |
16.4600 EUR |
17.2500 EUR |
| 2022-03-15 |
15.9978 EUR |
70,818.4900 DOT |
16.2000 EUR |
15.5300 EUR |
15.6500 EUR |
16.2600 EUR |
| 2022-03-14 |
15.9845 EUR |
78,655.1200 DOT |
15.8200 EUR |
15.6400 EUR |
15.8200 EUR |
16.1900 EUR |
| 2022-03-13 |
16.3777 EUR |
66,199.7600 DOT |
16.6600 EUR |
15.7400 EUR |
15.9900 EUR |
15.8300 EUR |
| 2022-03-12 |
16.8288 EUR |
108,997.4000 DOT |
16.2200 EUR |
16.2200 EUR |
16.6900 EUR |
16.7300 EUR |
| 2022-03-11 |
16.2322 EUR |
142,436.6500 DOT |
15.4100 EUR |
15.2000 EUR |
15.3600 EUR |
16.2700 EUR |
| 2022-03-10 |
15.4511 EUR |
89,682.0400 DOT |
16.1400 EUR |
15.1000 EUR |
15.2600 EUR |
15.5000 EUR |
| 2022-03-09 |
16.1103 EUR |
97,664.7200 DOT |
15.5800 EUR |
15.5000 EUR |
15.6900 EUR |
16.1600 EUR |
| 2022-03-08 |
15.4555 EUR |
92,993.7700 DOT |
15.1200 EUR |
15.0500 EUR |
15.2900 EUR |
15.4900 EUR |
| 2022-03-07 |
15.2115 EUR |
115,691.8100 DOT |
15.6200 EUR |
14.7800 EUR |
15.0100 EUR |
15.1100 EUR |
| 2022-03-06 |
15.6857 EUR |
74,207.0300 DOT |
15.8500 EUR |
15.1400 EUR |
15.3300 EUR |
15.6400 EUR |
| 2022-03-05 |
15.6123 EUR |
76,013.6800 DOT |
15.3800 EUR |
14.8400 EUR |
15.0900 EUR |
15.8900 EUR |
| 2022-03-04 |
15.6492 EUR |
100,452.8300 DOT |
16.2700 EUR |
15.1200 EUR |
15.4000 EUR |
15.3900 EUR |
| 2022-03-03 |
16.4304 EUR |
78,831.7900 DOT |
16.7200 EUR |
16.0800 EUR |
16.2500 EUR |
16.2600 EUR |
| 2022-03-02 |
16.8700 EUR |
130,751.3400 DOT |
17.0000 EUR |
16.5300 EUR |
16.7300 EUR |
16.7500 EUR |
| 2022-03-01 |
16.9393 EUR |
180,591.4700 DOT |
16.8800 EUR |
16.3800 EUR |
16.6900 EUR |
16.9800 EUR |
| 2022-02-28 |
15.8432 EUR |
165,217.0600 DOT |
15.6600 EUR |
14.9100 EUR |
15.1900 EUR |
16.8900 EUR |