Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
4.2377 EUR |
75,067.1170 DOT |
4.2727 EUR |
4.1975 EUR |
4.2782 EUR |
4.2000 EUR |
| 2022-12-22 |
4.1768 EUR |
158,416.3603 DOT |
4.2105 EUR |
4.1239 EUR |
4.2433 EUR |
4.2322 EUR |
| 2022-12-21 |
4.2338 EUR |
165,635.1028 DOT |
4.3370 EUR |
4.1889 EUR |
4.3424 EUR |
4.2158 EUR |
| 2022-12-20 |
4.3307 EUR |
94,518.6266 DOT |
4.2202 EUR |
4.2155 EUR |
4.3638 EUR |
4.3324 EUR |
| 2022-12-19 |
4.3110 EUR |
111,998.4668 DOT |
4.3928 EUR |
4.1649 EUR |
4.4370 EUR |
4.2142 EUR |
| 2022-12-18 |
4.3982 EUR |
78,143.4551 DOT |
4.4452 EUR |
4.3611 EUR |
4.4452 EUR |
4.4000 EUR |
| 2022-12-17 |
4.4219 EUR |
95,091.4880 DOT |
4.3996 EUR |
4.3361 EUR |
4.4488 EUR |
4.4405 EUR |
| 2022-12-16 |
4.7083 EUR |
491,462.5495 DOT |
4.9090 EUR |
4.2854 EUR |
4.9251 EUR |
4.4398 EUR |
| 2022-12-15 |
4.8814 EUR |
143,683.1190 DOT |
4.8799 EUR |
4.8048 EUR |
4.9325 EUR |
4.9051 EUR |
| 2022-12-14 |
4.9577 EUR |
175,348.4409 DOT |
4.9693 EUR |
4.8559 EUR |
5.0265 EUR |
4.8853 EUR |
| 2022-12-13 |
4.9288 EUR |
264,134.8494 DOT |
4.9094 EUR |
4.7340 EUR |
5.0200 EUR |
4.9603 EUR |
| 2022-12-12 |
4.8326 EUR |
236,413.9231 DOT |
4.9002 EUR |
4.7673 EUR |
4.9006 EUR |
4.8860 EUR |
| 2022-12-11 |
4.9398 EUR |
92,438.9818 DOT |
5.0015 EUR |
4.8696 EUR |
5.0396 EUR |
4.9083 EUR |
| 2022-12-10 |
5.0147 EUR |
30,584.9176 DOT |
5.0178 EUR |
4.9906 EUR |
5.0517 EUR |
4.9956 EUR |
| 2022-12-09 |
5.0432 EUR |
98,101.3266 DOT |
5.1383 EUR |
4.9910 EUR |
5.1449 EUR |
5.0146 EUR |
| 2022-12-08 |
5.0625 EUR |
58,232.6147 DOT |
5.0352 EUR |
5.0000 EUR |
5.1637 EUR |
5.1332 EUR |
| 2022-12-07 |
5.0468 EUR |
125,436.0190 DOT |
5.2402 EUR |
4.9973 EUR |
5.2719 EUR |
5.0018 EUR |
| 2022-12-06 |
5.2129 EUR |
91,893.1927 DOT |
5.2268 EUR |
5.1676 EUR |
5.2439 EUR |
5.2086 EUR |
| 2022-12-05 |
5.3175 EUR |
79,341.7285 DOT |
5.3036 EUR |
5.1837 EUR |
5.4332 EUR |
5.2268 EUR |
| 2022-12-04 |
5.2658 EUR |
34,678.7404 DOT |
5.2226 EUR |
5.2226 EUR |
5.3220 EUR |
5.2807 EUR |
| 2022-12-03 |
5.2937 EUR |
48,431.2389 DOT |
5.3438 EUR |
5.2166 EUR |
5.4087 EUR |
5.2337 EUR |
| 2022-12-02 |
5.3119 EUR |
148,720.3833 DOT |
5.1360 EUR |
5.1175 EUR |
5.4286 EUR |
5.3399 EUR |
| 2022-12-01 |
5.1441 EUR |
65,965.7156 DOT |
5.2489 EUR |
5.0718 EUR |
5.2489 EUR |
5.1236 EUR |
| 2022-11-30 |
5.2253 EUR |
121,316.2966 DOT |
5.1418 EUR |
5.1418 EUR |
5.3091 EUR |
5.2434 EUR |
| 2022-11-29 |
5.0273 EUR |
499,443.5347 DOT |
4.9543 EUR |
4.9251 EUR |
5.1711 EUR |
5.1453 EUR |
| 2022-11-28 |
4.9502 EUR |
229,084.5157 DOT |
5.1077 EUR |
4.8900 EUR |
5.1142 EUR |
4.9570 EUR |
| 2022-11-27 |
5.1836 EUR |
173,979.5695 DOT |
5.0979 EUR |
5.0800 EUR |
5.2224 EUR |
5.1084 EUR |
| 2022-11-26 |
5.1592 EUR |
103,918.1130 DOT |
5.0555 EUR |
5.0361 EUR |
5.2311 EUR |
5.1159 EUR |
| 2022-11-25 |
5.0895 EUR |
73,076.0811 DOT |
5.1701 EUR |
5.0352 EUR |
5.1716 EUR |
5.0615 EUR |
| 2022-11-24 |
5.1898 EUR |
54,108.9538 DOT |
5.2142 EUR |
5.1159 EUR |
5.2798 EUR |
5.1376 EUR |
| 2022-11-23 |
5.1808 EUR |
176,583.3732 DOT |
5.1179 EUR |
5.0950 EUR |
5.2949 EUR |
5.2030 EUR |
| 2022-11-22 |
4.9902 EUR |
447,436.0321 DOT |
5.0545 EUR |
4.8662 EUR |
5.1659 EUR |
5.0990 EUR |
| 2022-11-21 |
5.0298 EUR |
302,325.0185 DOT |
5.1115 EUR |
4.9501 EUR |
5.1328 EUR |
5.0682 EUR |
| 2022-11-20 |
5.2925 EUR |
194,642.8150 DOT |
5.4133 EUR |
5.2072 EUR |
5.4625 EUR |
5.2170 EUR |
| 2022-11-19 |
5.3797 EUR |
53,641.3380 DOT |
5.4535 EUR |
5.3518 EUR |
5.4639 EUR |
5.3827 EUR |
| 2022-11-18 |
5.4629 EUR |
213,608.9786 DOT |
5.4736 EUR |
5.4305 EUR |
5.5525 EUR |
5.4330 EUR |
| 2022-11-17 |
5.4550 EUR |
130,525.8253 DOT |
5.4857 EUR |
5.3900 EUR |
5.5119 EUR |
5.4882 EUR |
| 2022-11-16 |
5.4965 EUR |
181,426.8275 DOT |
5.7107 EUR |
5.3925 EUR |
5.7791 EUR |
5.4942 EUR |
| 2022-11-15 |
5.7004 EUR |
124,403.9689 DOT |
5.6697 EUR |
5.6160 EUR |
5.8200 EUR |
5.7005 EUR |
| 2022-11-14 |
5.5000 EUR |
234,409.6405 DOT |
5.5414 EUR |
5.2700 EUR |
5.6955 EUR |
5.6105 EUR |
| 2022-11-13 |
5.4988 EUR |
234,612.1309 DOT |
5.5682 EUR |
5.4163 EUR |
5.7352 EUR |
5.5722 EUR |
| 2022-11-12 |
5.5216 EUR |
142,204.1283 DOT |
5.5394 EUR |
5.3722 EUR |
5.6556 EUR |
5.6282 EUR |
| 2022-11-11 |
5.5497 EUR |
574,232.9730 DOT |
5.8436 EUR |
5.3282 EUR |
5.8738 EUR |
5.5468 EUR |
| 2022-11-10 |
5.7644 EUR |
761,193.4293 DOT |
5.3987 EUR |
5.3200 EUR |
6.0700 EUR |
5.8991 EUR |
| 2022-11-09 |
5.7534 EUR |
1,118,805.3102 DOT |
6.2803 EUR |
5.3339 EUR |
6.3436 EUR |
5.3546 EUR |
| 2022-11-08 |
6.4184 EUR |
687,393.7711 DOT |
7.1053 EUR |
5.9000 EUR |
7.1868 EUR |
6.2161 EUR |
| 2022-11-07 |
7.0842 EUR |
145,902.3882 DOT |
6.8556 EUR |
6.7100 EUR |
7.3871 EUR |
7.2357 EUR |
| 2022-11-06 |
7.0835 EUR |
71,012.5855 DOT |
7.0514 EUR |
6.9777 EUR |
7.1699 EUR |
7.0281 EUR |
| 2022-11-05 |
7.1208 EUR |
66,602.0158 DOT |
7.1123 EUR |
6.9949 EUR |
7.2697 EUR |
7.1377 EUR |
| 2022-11-04 |
6.8976 EUR |
240,012.9953 DOT |
6.5845 EUR |
6.5584 EUR |
7.0410 EUR |
7.0300 EUR |