Identifier on Binance: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
19.4583 EUR |
151,068.2200 DOT |
19.1500 EUR |
18.7100 EUR |
18.9900 EUR |
19.5400 EUR |
| 2022-02-06 |
18.6503 EUR |
80,581.4800 DOT |
18.6400 EUR |
18.1700 EUR |
18.4700 EUR |
18.8900 EUR |
| 2022-02-05 |
18.8571 EUR |
146,176.6300 DOT |
17.9000 EUR |
17.7600 EUR |
18.0300 EUR |
18.6600 EUR |
| 2022-02-04 |
17.0485 EUR |
122,664.9400 DOT |
16.5400 EUR |
16.3600 EUR |
16.4800 EUR |
17.6100 EUR |
| 2022-02-03 |
16.2802 EUR |
136,202.2900 DOT |
16.6400 EUR |
15.9000 EUR |
16.0800 EUR |
16.3600 EUR |
| 2022-02-02 |
17.4348 EUR |
221,264.3200 DOT |
17.4000 EUR |
16.4500 EUR |
16.8400 EUR |
16.6200 EUR |
| 2022-02-01 |
17.4086 EUR |
211,764.7800 DOT |
17.2300 EUR |
17.0400 EUR |
17.2200 EUR |
17.4100 EUR |
| 2022-01-31 |
16.3837 EUR |
212,972.6800 DOT |
16.3100 EUR |
15.3600 EUR |
15.6000 EUR |
17.2500 EUR |
| 2022-01-30 |
16.6222 EUR |
125,075.1500 DOT |
16.8500 EUR |
16.0300 EUR |
16.2200 EUR |
16.4400 EUR |
| 2022-01-29 |
16.7295 EUR |
126,415.9200 DOT |
16.4700 EUR |
16.2500 EUR |
16.4000 EUR |
16.8600 EUR |
| 2022-01-28 |
16.1418 EUR |
176,769.6000 DOT |
16.2600 EUR |
15.6200 EUR |
15.9700 EUR |
16.4800 EUR |
| 2022-01-27 |
15.9248 EUR |
208,163.3900 DOT |
16.1100 EUR |
15.2700 EUR |
15.6400 EUR |
16.0900 EUR |
| 2022-01-26 |
16.6765 EUR |
244,206.2300 DOT |
16.2400 EUR |
15.6300 EUR |
16.0200 EUR |
16.0700 EUR |
| 2022-01-25 |
16.1530 EUR |
174,505.6300 DOT |
15.9300 EUR |
15.3800 EUR |
15.6400 EUR |
16.3800 EUR |
| 2022-01-24 |
15.0592 EUR |
249,097.6100 DOT |
16.6300 EUR |
14.0300 EUR |
14.5000 EUR |
15.9900 EUR |
| 2022-01-23 |
16.3373 EUR |
174,705.9200 DOT |
16.1900 EUR |
15.7000 EUR |
15.9900 EUR |
16.6300 EUR |
| 2022-01-22 |
16.1119 EUR |
305,972.9890 DOT |
17.3700 EUR |
14.2900 EUR |
15.7400 EUR |
16.1500 EUR |
| 2022-01-21 |
18.9916 EUR |
244,358.3730 DOT |
20.3700 EUR |
16.8300 EUR |
17.7000 EUR |
17.6400 EUR |
| 2022-01-20 |
21.6366 EUR |
114,420.5600 DOT |
21.2900 EUR |
20.3500 EUR |
20.8700 EUR |
20.5800 EUR |
| 2022-01-19 |
21.4560 EUR |
89,473.9400 DOT |
22.2300 EUR |
20.8900 EUR |
21.1600 EUR |
21.3200 EUR |
| 2022-01-18 |
22.0000 EUR |
95,813.1500 DOT |
22.5700 EUR |
21.3500 EUR |
21.7800 EUR |
22.1900 EUR |
| 2022-01-17 |
23.0486 EUR |
105,586.2200 DOT |
24.3000 EUR |
22.0700 EUR |
22.5700 EUR |
22.5900 EUR |
| 2022-01-16 |
24.4846 EUR |
61,649.6300 DOT |
24.2200 EUR |
23.9200 EUR |
24.2500 EUR |
24.3000 EUR |
| 2022-01-15 |
24.2288 EUR |
68,199.5600 DOT |
24.3400 EUR |
23.5700 EUR |
23.9000 EUR |
24.3000 EUR |
| 2022-01-14 |
23.5823 EUR |
83,374.9500 DOT |
22.5900 EUR |
22.3300 EUR |
22.9800 EUR |
24.3200 EUR |
| 2022-01-13 |
23.2884 EUR |
90,996.2300 DOT |
23.9000 EUR |
22.5000 EUR |
22.7700 EUR |
22.5000 EUR |
| 2022-01-12 |
23.3907 EUR |
104,487.6100 DOT |
22.5300 EUR |
22.4400 EUR |
22.6800 EUR |
23.9200 EUR |
| 2022-01-11 |
21.8161 EUR |
92,335.1700 DOT |
20.9700 EUR |
20.7400 EUR |
21.0200 EUR |
22.4500 EUR |
| 2022-01-10 |
20.8874 EUR |
132,914.1900 DOT |
21.7200 EUR |
19.8900 EUR |
20.7400 EUR |
20.9600 EUR |
| 2022-01-09 |
21.6708 EUR |
93,116.9900 DOT |
21.1600 EUR |
20.8900 EUR |
21.2000 EUR |
21.7400 EUR |
| 2022-01-08 |
21.5387 EUR |
116,957.7900 DOT |
21.9800 EUR |
20.4100 EUR |
20.8300 EUR |
21.3700 EUR |
| 2022-01-07 |
22.3581 EUR |
141,087.9500 DOT |
23.6900 EUR |
21.5100 EUR |
22.0400 EUR |
21.8500 EUR |
| 2022-01-06 |
23.2942 EUR |
119,502.8300 DOT |
23.6300 EUR |
22.5700 EUR |
23.0300 EUR |
23.7000 EUR |
| 2022-01-05 |
25.0403 EUR |
171,978.1100 DOT |
25.4600 EUR |
22.2100 EUR |
23.9000 EUR |
23.8100 EUR |
| 2022-01-04 |
26.3012 EUR |
104,231.1300 DOT |
26.6500 EUR |
25.4800 EUR |
25.8600 EUR |
25.7100 EUR |
| 2022-01-03 |
26.3273 EUR |
156,057.2200 DOT |
26.1500 EUR |
25.2300 EUR |
25.4800 EUR |
26.6000 EUR |
| 2022-01-02 |
25.9264 EUR |
106,999.5000 DOT |
25.2000 EUR |
24.5300 EUR |
24.9200 EUR |
26.2300 EUR |
| 2022-01-01 |
24.3208 EUR |
65,502.2300 DOT |
23.4600 EUR |
23.4600 EUR |
23.9300 EUR |
25.0600 EUR |
| 2021-12-31 |
23.9365 EUR |
116,192.7100 DOT |
24.3000 EUR |
23.0800 EUR |
23.4300 EUR |
23.4600 EUR |
| 2021-12-30 |
24.2617 EUR |
95,006.5700 DOT |
23.6400 EUR |
23.0900 EUR |
23.5300 EUR |
24.2100 EUR |
| 2021-12-29 |
24.7133 EUR |
124,944.9500 DOT |
24.6600 EUR |
23.3300 EUR |
24.2400 EUR |
23.5700 EUR |
| 2021-12-28 |
25.6827 EUR |
219,713.1100 DOT |
27.3300 EUR |
24.3000 EUR |
24.9100 EUR |
24.9900 EUR |
| 2021-12-27 |
28.1783 EUR |
145,802.7500 DOT |
27.7100 EUR |
27.2200 EUR |
27.6200 EUR |
27.5100 EUR |
| 2021-12-26 |
26.6506 EUR |
137,526.2000 DOT |
25.5700 EUR |
25.0700 EUR |
25.3500 EUR |
27.7500 EUR |
| 2021-12-25 |
25.2410 EUR |
54,600.6400 DOT |
24.9100 EUR |
24.7600 EUR |
25.1200 EUR |
25.5600 EUR |
| 2021-12-24 |
25.6817 EUR |
89,483.2300 DOT |
25.7000 EUR |
24.6600 EUR |
25.0400 EUR |
24.9500 EUR |
| 2021-12-23 |
24.8860 EUR |
156,770.8700 DOT |
24.0700 EUR |
23.6300 EUR |
24.0600 EUR |
25.8500 EUR |
| 2021-12-22 |
23.7834 EUR |
193,542.7700 DOT |
22.3000 EUR |
22.1400 EUR |
22.3600 EUR |
24.0000 EUR |
| 2021-12-21 |
21.9533 EUR |
106,763.4600 DOT |
21.3500 EUR |
21.0700 EUR |
21.2700 EUR |
22.4800 EUR |
| 2021-12-20 |
21.3510 EUR |
138,594.7800 DOT |
22.0300 EUR |
20.6300 EUR |
21.1000 EUR |
21.4800 EUR |