Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
6.5912 EUR |
130,664.3019 DOT |
6.3661 EUR |
6.3651 EUR |
6.6791 EUR |
6.6375 EUR |
| 2022-11-02 |
6.4123 EUR |
108,882.2036 DOT |
6.5352 EUR |
6.2850 EUR |
6.5572 EUR |
6.3426 EUR |
| 2022-11-01 |
6.6233 EUR |
89,461.3959 DOT |
6.7066 EUR |
6.5375 EUR |
6.7618 EUR |
6.5657 EUR |
| 2022-10-31 |
6.7653 EUR |
173,059.4792 DOT |
6.6923 EUR |
6.6151 EUR |
6.8700 EUR |
6.7054 EUR |
| 2022-10-30 |
6.6472 EUR |
52,682.7001 DOT |
6.6611 EUR |
6.5483 EUR |
6.7670 EUR |
6.6749 EUR |
| 2022-10-29 |
6.6368 EUR |
80,567.9674 DOT |
6.5391 EUR |
6.5183 EUR |
6.7800 EUR |
6.6490 EUR |
| 2022-10-28 |
6.4755 EUR |
99,534.9176 DOT |
6.3509 EUR |
6.2891 EUR |
6.6046 EUR |
6.5550 EUR |
| 2022-10-27 |
6.4474 EUR |
124,960.1110 DOT |
6.4094 EUR |
6.3153 EUR |
6.5952 EUR |
6.3540 EUR |
| 2022-10-26 |
6.4846 EUR |
121,651.9951 DOT |
6.4624 EUR |
6.3829 EUR |
6.5926 EUR |
6.4135 EUR |
| 2022-10-25 |
6.3162 EUR |
261,300.4290 DOT |
5.9853 EUR |
5.9664 EUR |
6.6439 EUR |
6.4755 EUR |
| 2022-10-24 |
5.9558 EUR |
79,800.9743 DOT |
6.0470 EUR |
5.8900 EUR |
6.0752 EUR |
6.0066 EUR |
| 2022-10-23 |
5.9531 EUR |
82,772.2618 DOT |
5.9330 EUR |
5.8430 EUR |
6.0618 EUR |
6.0485 EUR |
| 2022-10-22 |
5.9092 EUR |
60,796.4793 DOT |
5.9215 EUR |
5.8592 EUR |
5.9582 EUR |
5.9361 EUR |
| 2022-10-21 |
5.9615 EUR |
270,487.4677 DOT |
6.0192 EUR |
5.8700 EUR |
6.0339 EUR |
5.9223 EUR |
| 2022-10-20 |
6.1582 EUR |
132,208.8053 DOT |
6.2500 EUR |
5.9593 EUR |
6.2831 EUR |
6.0093 EUR |
| 2022-10-19 |
6.3056 EUR |
44,381.5511 DOT |
6.2428 EUR |
6.1778 EUR |
6.3972 EUR |
6.3555 EUR |
| 2022-10-18 |
6.2469 EUR |
220,482.1771 DOT |
6.3522 EUR |
6.1740 EUR |
6.3955 EUR |
6.2511 EUR |
| 2022-10-17 |
6.3468 EUR |
81,229.3345 DOT |
6.3488 EUR |
6.2841 EUR |
6.3993 EUR |
6.3749 EUR |
| 2022-10-16 |
6.3818 EUR |
179,989.9210 DOT |
6.2286 EUR |
6.2270 EUR |
6.4176 EUR |
6.3569 EUR |