Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
5.1207 EUR |
156,249.1799 DOT |
5.1870 EUR |
5.0416 EUR |
5.2538 EUR |
5.2481 EUR |
| 2023-05-02 |
5.1838 EUR |
112,340.9118 DOT |
5.1585 EUR |
5.1234 EUR |
5.2364 EUR |
5.1912 EUR |
| 2023-05-01 |
5.2245 EUR |
119,412.7313 DOT |
5.3417 EUR |
5.0987 EUR |
5.3649 EUR |
5.1562 EUR |
| 2023-04-30 |
5.4199 EUR |
79,324.5323 DOT |
5.4766 EUR |
5.3087 EUR |
5.5160 EUR |
5.3659 EUR |
| 2023-04-29 |
5.4310 EUR |
88,469.6577 DOT |
5.3982 EUR |
5.3749 EUR |
5.4949 EUR |
5.4730 EUR |
| 2023-04-28 |
5.3589 EUR |
99,538.8346 DOT |
5.4181 EUR |
5.2600 EUR |
5.4194 EUR |
5.3852 EUR |
| 2023-04-27 |
5.3715 EUR |
139,262.9406 DOT |
5.2918 EUR |
5.2885 EUR |
5.4869 EUR |
5.4267 EUR |
| 2023-04-26 |
5.4075 EUR |
309,734.3069 DOT |
5.4658 EUR |
5.0693 EUR |
5.6248 EUR |
5.2907 EUR |
| 2023-04-25 |
5.3265 EUR |
141,375.2598 DOT |
5.3269 EUR |
5.2660 EUR |
5.4752 EUR |
5.4489 EUR |
| 2023-04-24 |
5.3894 EUR |
119,822.1979 DOT |
5.3739 EUR |
5.2632 EUR |
5.4751 EUR |
5.3363 EUR |
| 2023-04-23 |
5.3773 EUR |
44,925.6962 DOT |
5.4262 EUR |
5.2600 EUR |
5.4451 EUR |
5.3290 EUR |
| 2023-04-22 |
5.3850 EUR |
87,651.9561 DOT |
5.3168 EUR |
5.2977 EUR |
5.4461 EUR |
5.4339 EUR |
| 2023-04-21 |
5.4623 EUR |
209,258.6557 DOT |
5.5665 EUR |
5.2741 EUR |
5.6236 EUR |
5.2815 EUR |
| 2023-04-20 |
5.7254 EUR |
249,446.1103 DOT |
5.7691 EUR |
5.5328 EUR |
5.8708 EUR |
5.5747 EUR |
| 2023-04-19 |
5.9558 EUR |
180,046.2041 DOT |
6.3049 EUR |
5.7387 EUR |
6.3049 EUR |
5.8301 EUR |
| 2023-04-18 |
6.2582 EUR |
164,522.6323 DOT |
6.1331 EUR |
6.0183 EUR |
6.3600 EUR |
6.2772 EUR |
| 2023-04-17 |
6.1219 EUR |
149,512.3826 DOT |
6.2138 EUR |
6.0382 EUR |
6.2205 EUR |
6.1444 EUR |
| 2023-04-16 |
6.1572 EUR |
75,731.9136 DOT |
6.1918 EUR |
6.0768 EUR |
6.2512 EUR |
6.2392 EUR |
| 2023-04-15 |
6.1514 EUR |
78,055.6470 DOT |
6.1219 EUR |
6.0395 EUR |
6.2557 EUR |
6.1957 EUR |
| 2023-04-14 |
6.0983 EUR |
233,612.3860 DOT |
6.0137 EUR |
5.9640 EUR |
6.1893 EUR |
6.1200 EUR |
| 2023-04-13 |
5.9173 EUR |
141,394.4220 DOT |
5.8312 EUR |
5.7852 EUR |
5.9939 EUR |
5.9437 EUR |
| 2023-04-12 |
5.7750 EUR |
106,864.0945 DOT |
5.8847 EUR |
5.6966 EUR |
5.9200 EUR |
5.8241 EUR |
| 2023-04-11 |
5.8824 EUR |
177,374.4264 DOT |
5.7898 EUR |
5.7734 EUR |
5.9463 EUR |
5.8888 EUR |
| 2023-04-10 |
5.6902 EUR |
99,234.9501 DOT |
5.7003 EUR |
5.6234 EUR |
5.8084 EUR |
5.7780 EUR |
| 2023-04-09 |
5.6572 EUR |
23,863.1795 DOT |
5.6446 EUR |
5.6050 EUR |
5.7302 EUR |
5.6988 EUR |
| 2023-04-08 |
5.6644 EUR |
19,922.1418 DOT |
5.6606 EUR |
5.6045 EUR |
5.7215 EUR |
5.6382 EUR |
| 2023-04-07 |
5.6744 EUR |
73,803.7730 DOT |
5.7568 EUR |
5.6296 EUR |
5.7868 EUR |
5.6610 EUR |
| 2023-04-06 |
5.8252 EUR |
137,632.2605 DOT |
5.8794 EUR |
5.7457 EUR |
5.8892 EUR |
5.7531 EUR |
| 2023-04-05 |
5.9103 EUR |
125,675.4473 DOT |
5.8814 EUR |
5.8012 EUR |
6.0048 EUR |
5.8747 EUR |
| 2023-04-04 |
5.9105 EUR |
88,112.4966 DOT |
5.8872 EUR |
5.8458 EUR |
5.9752 EUR |
5.9166 EUR |
| 2023-04-03 |
5.8141 EUR |
111,333.4601 DOT |
5.8025 EUR |
5.6286 EUR |
5.9658 EUR |
5.6810 EUR |