Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |