Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
20.4161 EUR |
274,030.5150 DOT |
19.9991 EUR |
19.6894 EUR |
20.6965 EUR |
20.0947 EUR |
| 2022-03-28 |
20.8538 EUR |
261,937.9507 DOT |
20.4411 EUR |
20.2496 EUR |
21.2444 EUR |
20.5356 EUR |
| 2022-03-27 |
19.4087 EUR |
124,398.4410 DOT |
19.0263 EUR |
18.8929 EUR |
20.2169 EUR |
20.0712 EUR |
| 2022-03-26 |
18.9850 EUR |
98,246.6334 DOT |
18.7035 EUR |
18.4728 EUR |
19.1361 EUR |
19.0089 EUR |
| 2022-03-25 |
18.9272 EUR |
246,308.4558 DOT |
19.2976 EUR |
18.3903 EUR |
19.3624 EUR |
18.7327 EUR |
| 2022-03-24 |
19.0384 EUR |
214,989.3544 DOT |
19.0938 EUR |
18.4681 EUR |
19.5013 EUR |
19.3389 EUR |
| 2022-03-23 |
18.6544 EUR |
195,730.8871 DOT |
18.3318 EUR |
17.9878 EUR |
19.1825 EUR |
18.9428 EUR |
| 2022-03-22 |
18.0606 EUR |
284,745.9407 DOT |
17.0199 EUR |
16.9764 EUR |
18.3702 EUR |
18.1803 EUR |
| 2022-03-21 |
17.0214 EUR |
87,194.7675 DOT |
16.8885 EUR |
16.6800 EUR |
17.2652 EUR |
17.0498 EUR |
| 2022-03-20 |
17.0062 EUR |
118,807.3222 DOT |
17.5482 EUR |
16.5669 EUR |
17.5768 EUR |
16.8613 EUR |
| 2022-03-19 |
17.6695 EUR |
166,249.5042 DOT |
17.1262 EUR |
17.0924 EUR |
17.9100 EUR |
17.4875 EUR |
| 2022-03-18 |
16.8481 EUR |
198,804.3484 DOT |
16.8962 EUR |
16.4803 EUR |
17.3625 EUR |
17.1812 EUR |
| 2022-03-17 |
17.0727 EUR |
179,214.1791 DOT |
17.2845 EUR |
16.7477 EUR |
17.5013 EUR |
16.8740 EUR |
| 2022-03-16 |
16.7831 EUR |
222,232.3315 DOT |
16.2295 EUR |
16.1524 EUR |
17.3885 EUR |
17.2491 EUR |
| 2022-03-15 |
15.9701 EUR |
153,248.0325 DOT |
16.1755 EUR |
15.5281 EUR |
16.4677 EUR |
16.2840 EUR |
| 2022-03-14 |
15.9667 EUR |
111,272.0061 DOT |
15.7546 EUR |
15.5745 EUR |
16.3026 EUR |
16.1351 EUR |
| 2022-03-13 |
16.3411 EUR |
198,353.2299 DOT |
16.6311 EUR |
15.7486 EUR |
16.8477 EUR |
15.7893 EUR |
| 2022-03-12 |
16.8160 EUR |
119,459.8394 DOT |
16.2125 EUR |
16.2125 EUR |
17.1699 EUR |
16.7504 EUR |
| 2022-03-11 |
16.2819 EUR |
241,413.2067 DOT |
15.4188 EUR |
15.2000 EUR |
16.7749 EUR |
16.3343 EUR |
| 2022-03-10 |
15.4547 EUR |
151,010.7457 DOT |
16.1320 EUR |
15.0573 EUR |
16.1893 EUR |
15.5405 EUR |
| 2022-03-09 |
16.1533 EUR |
139,733.5150 DOT |
15.5613 EUR |
15.5049 EUR |
16.4078 EUR |
15.9818 EUR |
| 2022-03-08 |
15.4180 EUR |
154,688.5852 DOT |
15.1018 EUR |
15.0291 EUR |
15.7832 EUR |
15.5423 EUR |
| 2022-03-07 |
15.2303 EUR |
228,968.4757 DOT |
15.6056 EUR |
14.7641 EUR |
15.7000 EUR |
15.1296 EUR |
| 2022-03-06 |
15.5114 EUR |
133,898.7876 DOT |
15.8496 EUR |
15.1321 EUR |
16.0066 EUR |
16.0066 EUR |
| 2022-03-05 |
15.4269 EUR |
338,397.9755 DOT |
15.3539 EUR |
14.8256 EUR |
16.3000 EUR |
15.7972 EUR |
| 2022-03-04 |
15.6452 EUR |
255,563.1568 DOT |
16.2694 EUR |
15.1002 EUR |
16.3072 EUR |
15.3150 EUR |
| 2022-03-03 |
16.3729 EUR |
173,888.4972 DOT |
16.7427 EUR |
16.0562 EUR |
16.8000 EUR |
16.2443 EUR |
| 2022-03-02 |
16.8870 EUR |
146,470.8999 DOT |
16.9846 EUR |
16.5253 EUR |
17.3150 EUR |
16.8539 EUR |
| 2022-03-01 |
17.0465 EUR |
1,069,187.0105 DOT |
16.8855 EUR |
16.3905 EUR |
17.9411 EUR |
16.9540 EUR |
| 2022-02-28 |
15.6575 EUR |
302,225.5311 DOT |
15.6551 EUR |
14.9252 EUR |
16.8173 EUR |
16.7503 EUR |
| 2022-02-27 |
15.9084 EUR |
281,989.3216 DOT |
16.0161 EUR |
15.3232 EUR |
16.5852 EUR |
15.6124 EUR |
| 2022-02-26 |
16.0222 EUR |
242,399.8462 DOT |
15.3097 EUR |
15.2284 EUR |
16.6727 EUR |
15.9301 EUR |
| 2022-02-25 |
14.5603 EUR |
132,767.3814 DOT |
14.4371 EUR |
14.1507 EUR |
15.2420 EUR |
15.0864 EUR |
| 2022-02-24 |
13.3220 EUR |
1,384,652.6632 DOT |
14.1296 EUR |
12.4973 EUR |
14.9699 EUR |
14.3990 EUR |
| 2022-02-23 |
14.9100 EUR |
426,512.0012 DOT |
14.6657 EUR |
14.1300 EUR |
15.4347 EUR |
14.2943 EUR |
| 2022-02-22 |
14.2985 EUR |
243,961.9539 DOT |
14.3032 EUR |
13.9954 EUR |
14.7540 EUR |
14.3987 EUR |
| 2022-02-21 |
14.8381 EUR |
328,598.5742 DOT |
14.9503 EUR |
14.2175 EUR |
15.5807 EUR |
14.3241 EUR |
| 2022-02-20 |
14.9701 EUR |
288,145.9239 DOT |
15.7634 EUR |
14.7400 EUR |
15.7793 EUR |
14.9651 EUR |
| 2022-02-19 |
15.6733 EUR |
113,735.8989 DOT |
15.7366 EUR |
15.3239 EUR |
16.1000 EUR |
15.6649 EUR |
| 2022-02-18 |
15.8200 EUR |
236,536.9024 DOT |
16.0011 EUR |
15.5647 EUR |
16.3500 EUR |
15.7614 EUR |
| 2022-02-17 |
16.5138 EUR |
283,184.6732 DOT |
17.3857 EUR |
15.7000 EUR |
17.6025 EUR |
15.9381 EUR |
| 2022-02-16 |
17.2481 EUR |
196,442.3135 DOT |
17.7778 EUR |
16.7727 EUR |
17.7825 EUR |
17.4938 EUR |
| 2022-02-15 |
17.3335 EUR |
182,973.4937 DOT |
16.5447 EUR |
16.5000 EUR |
17.7913 EUR |
17.5510 EUR |
| 2022-02-14 |
16.2743 EUR |
181,942.2366 DOT |
16.5071 EUR |
15.9039 EUR |
16.7386 EUR |
16.6287 EUR |
| 2022-02-13 |
16.6612 EUR |
93,881.4461 DOT |
16.6190 EUR |
16.2218 EUR |
17.0001 EUR |
16.5770 EUR |
| 2022-02-12 |
16.5876 EUR |
128,617.2562 DOT |
16.7217 EUR |
16.1443 EUR |
17.1402 EUR |
16.6751 EUR |
| 2022-02-11 |
17.4859 EUR |
286,827.6150 DOT |
17.9741 EUR |
16.4501 EUR |
18.2161 EUR |
16.6927 EUR |
| 2022-02-10 |
18.5836 EUR |
289,470.5062 DOT |
19.2276 EUR |
17.9590 EUR |
19.6599 EUR |
18.2596 EUR |
| 2022-02-09 |
19.1235 EUR |
142,581.6182 DOT |
18.9900 EUR |
18.4572 EUR |
19.4939 EUR |
19.3351 EUR |
| 2022-02-08 |
19.2123 EUR |
310,475.9267 DOT |
19.5664 EUR |
18.4872 EUR |
20.3244 EUR |
18.9843 EUR |