Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
5.8236 EUR |
25,763.2711 DOT |
5.7915 EUR |
5.7749 EUR |
5.8732 EUR |
5.8539 EUR |
| 2023-02-10 |
5.8191 EUR |
166,515.3656 DOT |
5.8043 EUR |
5.7425 EUR |
5.8958 EUR |
5.8014 EUR |
| 2023-02-09 |
6.0694 EUR |
228,035.0418 DOT |
6.3055 EUR |
5.6777 EUR |
6.4809 EUR |
5.7924 EUR |
| 2023-02-08 |
6.2887 EUR |
156,653.0236 DOT |
6.4737 EUR |
6.1598 EUR |
6.5356 EUR |
6.2843 EUR |
| 2023-02-07 |
6.2908 EUR |
99,156.8408 DOT |
6.0503 EUR |
6.0424 EUR |
6.4241 EUR |
6.4241 EUR |
| 2023-02-06 |
6.2120 EUR |
124,407.9926 DOT |
6.1548 EUR |
6.0560 EUR |
6.3065 EUR |
6.0636 EUR |
| 2023-02-05 |
6.1741 EUR |
184,305.3135 DOT |
6.3632 EUR |
6.0413 EUR |
6.3829 EUR |
6.1547 EUR |
| 2023-02-04 |
6.4255 EUR |
146,687.8787 DOT |
6.4924 EUR |
6.3199 EUR |
6.5488 EUR |
6.3741 EUR |
| 2023-02-03 |
6.3291 EUR |
311,076.2184 DOT |
6.0182 EUR |
5.9800 EUR |
6.5724 EUR |
6.4588 EUR |
| 2023-02-02 |
6.0942 EUR |
254,342.5366 DOT |
5.8799 EUR |
5.8636 EUR |
6.3135 EUR |
6.1271 EUR |
| 2023-02-01 |
5.7085 EUR |
150,446.2976 DOT |
5.7628 EUR |
5.5287 EUR |
5.9030 EUR |
5.8709 EUR |
| 2023-01-31 |
5.7447 EUR |
111,343.7835 DOT |
5.7060 EUR |
5.6759 EUR |
5.8145 EUR |
5.7630 EUR |
| 2023-01-30 |
5.7634 EUR |
195,890.9360 DOT |
6.0825 EUR |
5.5554 EUR |
6.1088 EUR |
5.6860 EUR |
| 2023-01-29 |
6.0545 EUR |
164,803.4957 DOT |
5.8810 EUR |
5.8383 EUR |
6.1552 EUR |
6.0907 EUR |
| 2023-01-28 |
5.9817 EUR |
75,715.3529 DOT |
6.0669 EUR |
5.8348 EUR |
6.1273 EUR |
5.8438 EUR |
| 2023-01-27 |
5.9221 EUR |
128,281.5417 DOT |
5.9409 EUR |
5.7644 EUR |
6.0902 EUR |
6.0200 EUR |
| 2023-01-26 |
5.9147 EUR |
122,583.7549 DOT |
5.8640 EUR |
5.7883 EUR |
6.0135 EUR |
5.9498 EUR |
| 2023-01-25 |
5.7334 EUR |
234,323.5026 DOT |
5.6818 EUR |
5.5245 EUR |
6.0061 EUR |
5.8768 EUR |
| 2023-01-24 |
5.9760 EUR |
196,338.5707 DOT |
6.0303 EUR |
5.6215 EUR |
6.1693 EUR |
5.6966 EUR |
| 2023-01-23 |
6.0538 EUR |
227,816.4551 DOT |
5.7173 EUR |
5.7087 EUR |
6.2770 EUR |
6.1929 EUR |
| 2023-01-22 |
5.8171 EUR |
128,783.8123 DOT |
5.7436 EUR |
5.6100 EUR |
5.9367 EUR |
5.6768 EUR |
| 2023-01-21 |
5.7741 EUR |
188,327.1291 DOT |
5.7694 EUR |
5.5471 EUR |
5.9512 EUR |
5.7591 EUR |
| 2023-01-20 |
5.5067 EUR |
215,613.3874 DOT |
5.3534 EUR |
5.3177 EUR |
5.7923 EUR |
5.7554 EUR |
| 2023-01-19 |
5.2935 EUR |
118,953.8629 DOT |
5.2261 EUR |
5.2234 EUR |
5.3885 EUR |
5.3330 EUR |
| 2023-01-18 |
5.3630 EUR |
534,993.9055 DOT |
5.5211 EUR |
5.1818 EUR |
5.7116 EUR |
5.2253 EUR |
| 2023-01-17 |
5.5512 EUR |
206,093.4513 DOT |
5.3361 EUR |
5.2659 EUR |
5.7348 EUR |
5.5900 EUR |
| 2023-01-16 |
5.3834 EUR |
151,911.7875 DOT |
5.4596 EUR |
5.1900 EUR |
5.5899 EUR |
5.4367 EUR |
| 2023-01-15 |
5.4531 EUR |
116,778.1319 DOT |
5.5518 EUR |
5.3243 EUR |
5.5870 EUR |
5.4654 EUR |
| 2023-01-14 |
5.5900 EUR |
511,084.3798 DOT |
4.9866 EUR |
4.9858 EUR |
6.0024 EUR |
5.5550 EUR |
| 2023-01-13 |
4.8555 EUR |
80,726.9867 DOT |
4.8133 EUR |
4.7622 EUR |
5.0040 EUR |
4.9955 EUR |
| 2023-01-12 |
4.7401 EUR |
227,475.3826 DOT |
4.7676 EUR |
4.6549 EUR |
4.8479 EUR |
4.8234 EUR |
| 2023-01-11 |
4.5952 EUR |
113,263.6895 DOT |
4.5822 EUR |
4.4901 EUR |
4.7645 EUR |
4.7645 EUR |
| 2023-01-10 |
4.5645 EUR |
104,902.6669 DOT |
4.5519 EUR |
4.5011 EUR |
4.6269 EUR |
4.5707 EUR |
| 2023-01-09 |
4.6525 EUR |
267,492.8505 DOT |
4.5249 EUR |
4.5068 EUR |
4.7331 EUR |
4.5619 EUR |
| 2023-01-08 |
4.4097 EUR |
251,206.8372 DOT |
4.3819 EUR |
4.3259 EUR |
4.4986 EUR |
4.4797 EUR |
| 2023-01-07 |
4.3825 EUR |
49,542.8415 DOT |
4.3986 EUR |
4.3573 EUR |
4.4141 EUR |
4.3806 EUR |
| 2023-01-06 |
4.3816 EUR |
139,525.5047 DOT |
4.3931 EUR |
4.3264 EUR |
4.4246 EUR |
4.3874 EUR |
| 2023-01-05 |
4.3230 EUR |
63,396.2879 DOT |
4.3700 EUR |
4.2834 EUR |
4.3900 EUR |
4.3898 EUR |
| 2023-01-04 |
4.3621 EUR |
146,041.2076 DOT |
4.2868 EUR |
4.2868 EUR |
4.4276 EUR |
4.3636 EUR |
| 2023-01-03 |
4.2677 EUR |
103,368.6240 DOT |
4.2031 EUR |
4.1802 EUR |
4.3000 EUR |
4.2812 EUR |
| 2023-01-02 |
4.1845 EUR |
154,438.1519 DOT |
4.0811 EUR |
4.0326 EUR |
4.2447 EUR |
4.2046 EUR |
| 2023-01-01 |
4.0415 EUR |
98,264.3710 DOT |
4.0183 EUR |
3.9895 EUR |
4.0945 EUR |
4.0945 EUR |
| 2022-12-31 |
4.0605 EUR |
146,409.4689 DOT |
4.0356 EUR |
4.0120 EUR |
4.0970 EUR |
4.0221 EUR |
| 2022-12-30 |
4.0070 EUR |
82,229.9603 DOT |
4.0387 EUR |
3.9733 EUR |
4.0500 EUR |
4.0315 EUR |
| 2022-12-29 |
4.0452 EUR |
161,337.5549 DOT |
4.0297 EUR |
3.9751 EUR |
4.0879 EUR |
4.0174 EUR |
| 2022-12-28 |
4.1119 EUR |
307,891.6647 DOT |
4.2091 EUR |
4.0019 EUR |
4.2205 EUR |
4.0167 EUR |
| 2022-12-27 |
4.2320 EUR |
181,141.2443 DOT |
4.2948 EUR |
4.1951 EUR |
4.2969 EUR |
4.2070 EUR |
| 2022-12-26 |
4.2327 EUR |
62,496.9390 DOT |
4.2274 EUR |
4.2060 EUR |
4.2688 EUR |
4.2688 EUR |
| 2022-12-25 |
4.1795 EUR |
48,562.5556 DOT |
4.1826 EUR |
4.1402 EUR |
4.2220 EUR |
4.2179 EUR |
| 2022-12-24 |
4.1831 EUR |
16,786.9758 DOT |
4.2087 EUR |
4.1680 EUR |
4.2228 EUR |
4.1803 EUR |