Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
4.4310 EUR |
188,567.4516 DOT |
4.3800 EUR |
4.3354 EUR |
4.5088 EUR |
4.4195 EUR |
| 2023-06-21 |
4.3333 EUR |
258,666.2790 DOT |
4.2690 EUR |
4.2495 EUR |
4.4214 EUR |
4.3616 EUR |
| 2023-06-20 |
4.1189 EUR |
168,978.6608 DOT |
4.1401 EUR |
4.0100 EUR |
4.2735 EUR |
4.2388 EUR |
| 2023-06-19 |
4.1377 EUR |
63,252.2995 DOT |
4.1438 EUR |
4.0628 EUR |
4.1867 EUR |
4.1259 EUR |
| 2023-06-18 |
4.1788 EUR |
60,928.0963 DOT |
4.1340 EUR |
4.0960 EUR |
4.2627 EUR |
4.1345 EUR |
| 2023-06-17 |
4.1288 EUR |
52,282.5519 DOT |
4.0374 EUR |
4.0197 EUR |
4.1662 EUR |
4.1340 EUR |
| 2023-06-16 |
4.0150 EUR |
202,083.4059 DOT |
3.9885 EUR |
3.9120 EUR |
4.0731 EUR |
4.0054 EUR |
| 2023-06-15 |
4.0225 EUR |
309,598.2502 DOT |
4.2097 EUR |
3.9020 EUR |
4.2673 EUR |
3.9923 EUR |
| 2023-06-14 |
4.2806 EUR |
154,347.1762 DOT |
4.2860 EUR |
4.1649 EUR |
4.4262 EUR |
4.2098 EUR |
| 2023-06-13 |
4.2749 EUR |
115,258.7192 DOT |
4.2117 EUR |
4.1800 EUR |
4.3624 EUR |
4.2584 EUR |
| 2023-06-12 |
4.1907 EUR |
197,349.9263 DOT |
4.2099 EUR |
4.1157 EUR |
4.2279 EUR |
4.2083 EUR |
| 2023-06-11 |
4.1733 EUR |
117,814.4375 DOT |
4.2198 EUR |
4.1357 EUR |
4.2397 EUR |
4.1933 EUR |
| 2023-06-10 |
4.1672 EUR |
753,610.6070 DOT |
4.6318 EUR |
3.9300 EUR |
4.6331 EUR |
4.2262 EUR |
| 2023-06-09 |
4.6325 EUR |
159,819.0957 DOT |
4.6569 EUR |
4.5916 EUR |
4.7096 EUR |
4.6230 EUR |
| 2023-06-08 |
4.6589 EUR |
125,080.5193 DOT |
4.6870 EUR |
4.6300 EUR |
4.7158 EUR |
4.6635 EUR |
| 2023-06-07 |
4.7046 EUR |
285,451.2579 DOT |
4.8592 EUR |
4.6733 EUR |
4.8725 EUR |
4.6764 EUR |
| 2023-06-06 |
4.7550 EUR |
376,382.3020 DOT |
4.7294 EUR |
4.6751 EUR |
4.9228 EUR |
4.8553 EUR |
| 2023-06-05 |
4.7524 EUR |
538,315.4300 DOT |
4.9652 EUR |
4.5701 EUR |
4.9756 EUR |
4.7029 EUR |
| 2023-06-04 |
4.9970 EUR |
27,735.0175 DOT |
4.9864 EUR |
4.9635 EUR |
5.0248 EUR |
5.0006 EUR |
| 2023-06-03 |
4.9437 EUR |
142,376.8588 DOT |
4.9285 EUR |
4.9006 EUR |
4.9534 EUR |
4.9182 EUR |
| 2023-06-02 |
4.8739 EUR |
311,574.5273 DOT |
4.8401 EUR |
4.8036 EUR |
4.9439 EUR |
4.9424 EUR |
| 2023-06-01 |
4.8898 EUR |
230,686.6246 DOT |
4.9643 EUR |
4.8301 EUR |
4.9851 EUR |
4.8454 EUR |
| 2023-05-31 |
4.9826 EUR |
159,472.5473 DOT |
5.0708 EUR |
4.9493 EUR |
5.0909 EUR |
4.9643 EUR |
| 2023-05-30 |
5.0901 EUR |
143,356.0071 DOT |
5.0966 EUR |
5.0503 EUR |
5.1502 EUR |
5.0739 EUR |
| 2023-05-29 |
5.1004 EUR |
112,812.8037 DOT |
5.1326 EUR |
5.0578 EUR |
5.1523 EUR |
5.0992 EUR |
| 2023-05-28 |
5.0328 EUR |
80,116.5214 DOT |
4.9736 EUR |
4.9592 EUR |
5.1661 EUR |
5.1661 EUR |
| 2023-05-27 |
4.9371 EUR |
50,836.9331 DOT |
4.8892 EUR |
4.8800 EUR |
5.0102 EUR |
4.9801 EUR |
| 2023-05-26 |
4.8805 EUR |
52,065.7423 DOT |
4.8885 EUR |
4.8316 EUR |
4.9192 EUR |
4.9027 EUR |
| 2023-05-25 |
4.8751 EUR |
580,741.6637 DOT |
4.8793 EUR |
4.7932 EUR |
4.9317 EUR |
4.8784 EUR |
| 2023-05-24 |
4.8716 EUR |
233,025.9498 DOT |
5.0070 EUR |
4.8319 EUR |
5.0109 EUR |
4.8900 EUR |
| 2023-05-23 |
4.9877 EUR |
116,935.3267 DOT |
4.9135 EUR |
4.8949 EUR |
5.0367 EUR |
5.0047 EUR |
| 2023-05-22 |
4.8865 EUR |
382,141.7766 DOT |
4.8718 EUR |
4.8370 EUR |
4.9261 EUR |
4.9084 EUR |
| 2023-05-21 |
4.9254 EUR |
41,454.9225 DOT |
5.0062 EUR |
4.8600 EUR |
5.0220 EUR |
4.8971 EUR |
| 2023-05-20 |
5.0019 EUR |
44,492.5771 DOT |
4.9674 EUR |
4.9415 EUR |
5.0374 EUR |
5.0112 EUR |
| 2023-05-19 |
4.9567 EUR |
84,798.6244 DOT |
4.9538 EUR |
4.9185 EUR |
4.9927 EUR |
4.9742 EUR |
| 2023-05-18 |
4.9900 EUR |
129,237.9815 DOT |
5.0019 EUR |
4.8787 EUR |
5.0420 EUR |
4.9656 EUR |
| 2023-05-17 |
4.9136 EUR |
135,429.3203 DOT |
4.8789 EUR |
4.8300 EUR |
5.0146 EUR |
4.9907 EUR |
| 2023-05-16 |
4.8546 EUR |
82,490.8837 DOT |
4.8865 EUR |
4.8142 EUR |
4.9022 EUR |
4.8765 EUR |
| 2023-05-15 |
4.9473 EUR |
125,938.3545 DOT |
4.9335 EUR |
4.8618 EUR |
4.9947 EUR |
4.9066 EUR |
| 2023-05-14 |
4.9442 EUR |
65,759.3206 DOT |
4.9306 EUR |
4.8970 EUR |
5.0171 EUR |
4.9231 EUR |
| 2023-05-13 |
4.9340 EUR |
71,388.2776 DOT |
4.9278 EUR |
4.9031 EUR |
4.9650 EUR |
4.9423 EUR |
| 2023-05-12 |
4.8011 EUR |
437,132.8224 DOT |
4.8402 EUR |
4.7123 EUR |
4.9253 EUR |
4.9166 EUR |
| 2023-05-11 |
4.8572 EUR |
295,657.9484 DOT |
4.9782 EUR |
4.7540 EUR |
5.0000 EUR |
4.8504 EUR |
| 2023-05-10 |
4.9165 EUR |
422,566.9372 DOT |
4.8605 EUR |
4.7689 EUR |
5.0286 EUR |
4.9702 EUR |
| 2023-05-09 |
4.8595 EUR |
150,054.6045 DOT |
4.8821 EUR |
4.8320 EUR |
4.9228 EUR |
4.8556 EUR |
| 2023-05-08 |
4.9060 EUR |
254,587.2059 DOT |
5.1140 EUR |
4.7000 EUR |
5.1289 EUR |
4.8194 EUR |
| 2023-05-07 |
5.1399 EUR |
166,979.5582 DOT |
5.1308 EUR |
5.0968 EUR |
5.1805 EUR |
5.1596 EUR |
| 2023-05-06 |
5.1695 EUR |
189,894.4563 DOT |
5.3086 EUR |
5.0841 EUR |
5.3464 EUR |
5.1341 EUR |
| 2023-05-05 |
5.2682 EUR |
128,994.7700 DOT |
5.1436 EUR |
5.1432 EUR |
5.3606 EUR |
5.3246 EUR |
| 2023-05-04 |
5.1825 EUR |
98,413.1778 DOT |
5.2240 EUR |
5.1091 EUR |
5.2334 EUR |
5.1178 EUR |