Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
5.8355 EUR |
147,873.0815 DOT |
5.8675 EUR |
5.7104 EUR |
5.9455 EUR |
5.8075 EUR |
| 2023-04-01 |
5.7917 EUR |
65,963.0500 DOT |
5.8600 EUR |
5.7063 EUR |
5.8900 EUR |
5.8456 EUR |
| 2023-03-31 |
5.7689 EUR |
149,609.6954 DOT |
5.6292 EUR |
5.5974 EUR |
5.8797 EUR |
5.8320 EUR |
| 2023-03-30 |
5.6148 EUR |
230,623.9504 DOT |
5.6970 EUR |
5.5300 EUR |
5.8054 EUR |
5.6163 EUR |
| 2023-03-29 |
5.7283 EUR |
170,419.5880 DOT |
5.5926 EUR |
5.5830 EUR |
5.7896 EUR |
5.6976 EUR |
| 2023-03-28 |
5.4918 EUR |
112,103.9896 DOT |
5.4302 EUR |
5.3590 EUR |
5.6299 EUR |
5.6003 EUR |
| 2023-03-27 |
5.4717 EUR |
137,388.9560 DOT |
5.6133 EUR |
5.3407 EUR |
5.6604 EUR |
5.4147 EUR |
| 2023-03-26 |
5.6115 EUR |
44,185.0391 DOT |
5.4983 EUR |
5.4779 EUR |
5.6714 EUR |
5.6339 EUR |
| 2023-03-25 |
5.5442 EUR |
92,738.5659 DOT |
5.6068 EUR |
5.4306 EUR |
5.6606 EUR |
5.4878 EUR |
| 2023-03-24 |
5.6847 EUR |
117,752.2341 DOT |
5.8406 EUR |
5.5454 EUR |
5.8501 EUR |
5.6038 EUR |
| 2023-03-23 |
5.7389 EUR |
148,650.5069 DOT |
5.5762 EUR |
5.5340 EUR |
5.9087 EUR |
5.8331 EUR |
| 2023-03-22 |
5.7334 EUR |
216,298.1507 DOT |
5.9219 EUR |
5.4590 EUR |
5.9355 EUR |
5.5765 EUR |
| 2023-03-21 |
5.7943 EUR |
156,869.9831 DOT |
5.6871 EUR |
5.6046 EUR |
6.0000 EUR |
5.9184 EUR |
| 2023-03-20 |
5.9052 EUR |
115,235.3441 DOT |
6.0542 EUR |
5.6900 EUR |
6.0835 EUR |
5.7165 EUR |
| 2023-03-19 |
6.0387 EUR |
119,064.6810 DOT |
5.9169 EUR |
5.9169 EUR |
6.1870 EUR |
6.0884 EUR |
| 2023-03-18 |
6.1165 EUR |
109,860.1043 DOT |
6.2030 EUR |
5.8970 EUR |
6.2809 EUR |
5.9200 EUR |
| 2023-03-17 |
6.0200 EUR |
158,948.4350 DOT |
5.7518 EUR |
5.6872 EUR |
6.1653 EUR |
6.0538 EUR |
| 2023-03-16 |
5.6897 EUR |
72,533.7131 DOT |
5.5441 EUR |
5.4500 EUR |
5.7895 EUR |
5.7496 EUR |
| 2023-03-15 |
5.7389 EUR |
195,168.8829 DOT |
5.7965 EUR |
5.4913 EUR |
5.9313 EUR |
5.5263 EUR |
| 2023-03-14 |
5.8767 EUR |
300,956.1415 DOT |
5.5999 EUR |
5.5616 EUR |
6.0992 EUR |
5.7846 EUR |
| 2023-03-13 |
5.5220 EUR |
276,703.3934 DOT |
5.4669 EUR |
5.3073 EUR |
5.6846 EUR |
5.5950 EUR |
| 2023-03-12 |
5.1654 EUR |
193,706.4362 DOT |
5.0897 EUR |
5.0216 EUR |
5.4459 EUR |
5.4280 EUR |
| 2023-03-11 |
5.0336 EUR |
194,759.4340 DOT |
5.2194 EUR |
4.8600 EUR |
5.3639 EUR |
5.0762 EUR |
| 2023-03-10 |
5.0738 EUR |
189,428.8997 DOT |
5.0848 EUR |
4.8688 EUR |
5.2456 EUR |
5.2456 EUR |
| 2023-03-09 |
5.2581 EUR |
248,169.6000 DOT |
5.3049 EUR |
4.9578 EUR |
5.4813 EUR |
5.0582 EUR |
| 2023-03-08 |
5.3890 EUR |
218,941.1764 DOT |
5.5391 EUR |
5.2220 EUR |
5.6186 EUR |
5.3148 EUR |
| 2023-03-07 |
5.5148 EUR |
110,873.9154 DOT |
5.5426 EUR |
5.4187 EUR |
5.6200 EUR |
5.5122 EUR |
| 2023-03-06 |
5.5833 EUR |
108,620.2559 DOT |
5.6247 EUR |
5.5218 EUR |
5.6560 EUR |
5.5494 EUR |
| 2023-03-05 |
5.6473 EUR |
56,155.0793 DOT |
5.5658 EUR |
5.5528 EUR |
5.6949 EUR |
5.6249 EUR |
| 2023-03-04 |
5.5674 EUR |
100,671.8182 DOT |
5.6734 EUR |
5.3911 EUR |
5.6824 EUR |
5.5539 EUR |
| 2023-03-03 |
5.6853 EUR |
158,361.4070 DOT |
5.9782 EUR |
5.4691 EUR |
5.9782 EUR |
5.6632 EUR |
| 2023-03-02 |
5.9684 EUR |
101,721.7995 DOT |
6.1324 EUR |
5.8754 EUR |
6.1325 EUR |
5.9600 EUR |
| 2023-03-01 |
6.1219 EUR |
84,005.0059 DOT |
5.9997 EUR |
5.9804 EUR |
6.2216 EUR |
6.0722 EUR |
| 2023-02-28 |
6.0695 EUR |
107,396.0779 DOT |
6.2030 EUR |
5.9404 EUR |
6.2153 EUR |
6.0128 EUR |
| 2023-02-27 |
6.2525 EUR |
69,743.0244 DOT |
6.3423 EUR |
6.1226 EUR |
6.3979 EUR |
6.1969 EUR |
| 2023-02-26 |
6.2842 EUR |
50,905.4592 DOT |
6.2142 EUR |
6.1735 EUR |
6.3830 EUR |
6.3229 EUR |
| 2023-02-25 |
6.1640 EUR |
57,397.2063 DOT |
6.2699 EUR |
6.0187 EUR |
6.3019 EUR |
6.1993 EUR |
| 2023-02-24 |
6.3388 EUR |
264,224.6766 DOT |
6.7004 EUR |
6.1546 EUR |
6.7106 EUR |
6.2730 EUR |
| 2023-02-23 |
6.8170 EUR |
65,926.2381 DOT |
6.7734 EUR |
6.6240 EUR |
6.9449 EUR |
6.6872 EUR |
| 2023-02-22 |
6.5752 EUR |
248,332.1772 DOT |
6.8072 EUR |
6.4703 EUR |
6.8109 EUR |
6.6327 EUR |
| 2023-02-21 |
6.8760 EUR |
77,953.5291 DOT |
7.0627 EUR |
6.6907 EUR |
7.0772 EUR |
6.7971 EUR |
| 2023-02-20 |
7.0025 EUR |
128,355.1230 DOT |
6.9801 EUR |
6.7969 EUR |
7.0759 EUR |
7.0049 EUR |
| 2023-02-19 |
7.0298 EUR |
194,070.2018 DOT |
6.7584 EUR |
6.7215 EUR |
7.3660 EUR |
6.9960 EUR |
| 2023-02-18 |
6.7606 EUR |
115,714.0152 DOT |
6.8091 EUR |
6.6475 EUR |
6.8837 EUR |
6.7578 EUR |
| 2023-02-17 |
6.5628 EUR |
325,803.5646 DOT |
5.9308 EUR |
5.9063 EUR |
6.9279 EUR |
6.8212 EUR |
| 2023-02-16 |
6.1675 EUR |
238,155.5657 DOT |
6.1806 EUR |
5.9847 EUR |
6.3076 EUR |
6.0279 EUR |
| 2023-02-15 |
5.8268 EUR |
934,562.4513 DOT |
5.7974 EUR |
5.7469 EUR |
6.1800 EUR |
6.1745 EUR |
| 2023-02-14 |
5.7352 EUR |
293,865.7561 DOT |
5.7249 EUR |
5.6147 EUR |
5.8307 EUR |
5.7850 EUR |
| 2023-02-13 |
5.6459 EUR |
112,294.7632 DOT |
5.7885 EUR |
5.4840 EUR |
5.8379 EUR |
5.6214 EUR |
| 2023-02-12 |
5.8841 EUR |
43,361.3207 DOT |
5.8862 EUR |
5.6933 EUR |
5.9847 EUR |
5.7859 EUR |