Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
22.3325 EUR |
426,837.4648 DOT |
23.6584 EUR |
21.4837 EUR |
23.7275 EUR |
21.9847 EUR |
| 2022-01-06 |
23.2641 EUR |
291,410.2546 DOT |
23.6313 EUR |
22.5800 EUR |
24.2332 EUR |
23.6890 EUR |
| 2022-01-05 |
25.4425 EUR |
401,247.6644 DOT |
25.4190 EUR |
23.4070 EUR |
26.8725 EUR |
23.5308 EUR |
| 2022-01-04 |
26.3341 EUR |
340,005.1193 DOT |
26.6485 EUR |
25.5100 EUR |
27.0401 EUR |
25.6271 EUR |
| 2022-01-03 |
26.4166 EUR |
460,796.2369 DOT |
26.1297 EUR |
25.2496 EUR |
27.2280 EUR |
26.7876 EUR |
| 2022-01-02 |
25.9486 EUR |
480,446.2839 DOT |
25.1630 EUR |
24.5100 EUR |
26.9132 EUR |
26.1109 EUR |
| 2022-01-01 |
24.2423 EUR |
410,133.6885 DOT |
23.4514 EUR |
23.4514 EUR |
25.0552 EUR |
24.9800 EUR |
| 2021-12-31 |
23.9333 EUR |
487,723.9054 DOT |
24.3236 EUR |
23.0122 EUR |
24.8554 EUR |
23.6094 EUR |
| 2021-12-30 |
24.1029 EUR |
219,119.7392 DOT |
23.5986 EUR |
23.1000 EUR |
25.1000 EUR |
24.3188 EUR |
| 2021-12-29 |
24.6584 EUR |
347,268.4061 DOT |
24.6267 EUR |
23.3785 EUR |
25.6383 EUR |
23.5072 EUR |
| 2021-12-28 |
25.5846 EUR |
445,203.9273 DOT |
27.3376 EUR |
24.3342 EUR |
27.3376 EUR |
24.9237 EUR |
| 2021-12-27 |
28.2590 EUR |
368,116.2818 DOT |
27.6878 EUR |
27.3181 EUR |
28.9680 EUR |
27.7958 EUR |
| 2021-12-26 |
26.7766 EUR |
524,161.5392 DOT |
25.5547 EUR |
25.0663 EUR |
28.0761 EUR |
27.6479 EUR |
| 2021-12-25 |
25.2551 EUR |
128,779.6479 DOT |
24.8835 EUR |
24.7398 EUR |
25.7469 EUR |
25.6380 EUR |
| 2021-12-24 |
25.6347 EUR |
150,914.4372 DOT |
25.7645 EUR |
24.6552 EUR |
26.1756 EUR |
24.8190 EUR |
| 2021-12-23 |
24.8215 EUR |
320,849.6103 DOT |
24.0352 EUR |
23.6766 EUR |
26.2858 EUR |
25.7603 EUR |
| 2021-12-22 |
23.6577 EUR |
470,447.5698 DOT |
22.2858 EUR |
22.1407 EUR |
24.9285 EUR |
24.1221 EUR |
| 2021-12-21 |
21.9584 EUR |
205,999.6131 DOT |
21.3589 EUR |
21.0695 EUR |
22.6665 EUR |
22.4596 EUR |
| 2021-12-20 |
21.2772 EUR |
216,892.0008 DOT |
22.0463 EUR |
20.6382 EUR |
22.2271 EUR |
21.3587 EUR |
| 2021-12-19 |
22.4234 EUR |
128,291.2058 DOT |
22.6982 EUR |
21.9545 EUR |
23.0270 EUR |
22.2673 EUR |
| 2021-12-18 |
22.4160 EUR |
154,759.7542 DOT |
21.9331 EUR |
21.5743 EUR |
22.9050 EUR |
22.7743 EUR |
| 2021-12-17 |
22.1231 EUR |
327,122.5889 DOT |
22.9713 EUR |
21.4193 EUR |
23.1322 EUR |
21.8792 EUR |
| 2021-12-16 |
23.7329 EUR |
401,844.0967 DOT |
24.0513 EUR |
22.7720 EUR |
24.6500 EUR |
23.6630 EUR |
| 2021-12-15 |
23.4390 EUR |
536,070.9459 DOT |
23.2352 EUR |
21.5740 EUR |
24.8316 EUR |
23.7595 EUR |
| 2021-12-14 |
22.9827 EUR |
315,362.0775 DOT |
23.0334 EUR |
22.2276 EUR |
23.5691 EUR |
23.1682 EUR |
| 2021-12-13 |
24.2383 EUR |
288,210.6410 DOT |
26.1335 EUR |
22.6456 EUR |
26.3887 EUR |
23.0000 EUR |
| 2021-12-12 |
25.6989 EUR |
165,490.4616 DOT |
24.6562 EUR |
24.2195 EUR |
26.5287 EUR |
26.2705 EUR |
| 2021-12-11 |
24.3512 EUR |
229,140.9986 DOT |
23.3852 EUR |
22.8138 EUR |
24.9574 EUR |
24.7041 EUR |
| 2021-12-10 |
23.7249 EUR |
521,405.7834 DOT |
23.8513 EUR |
22.7772 EUR |
25.1792 EUR |
23.8908 EUR |
| 2021-12-09 |
24.7282 EUR |
283,626.9357 DOT |
26.3410 EUR |
23.7505 EUR |
26.5510 EUR |
24.2777 EUR |
| 2021-12-08 |
25.8357 EUR |
477,542.8473 DOT |
27.0651 EUR |
24.8500 EUR |
27.1602 EUR |
25.9582 EUR |
| 2021-12-07 |
26.5946 EUR |
832,294.0723 DOT |
24.9766 EUR |
24.6392 EUR |
28.0004 EUR |
26.2952 EUR |
| 2021-12-06 |
23.3272 EUR |
825,051.3879 DOT |
25.0698 EUR |
22.0150 EUR |
25.6634 EUR |
25.0223 EUR |
| 2021-12-05 |
24.8492 EUR |
444,047.1353 DOT |
26.0797 EUR |
23.3761 EUR |
26.3337 EUR |
24.8638 EUR |
| 2021-12-04 |
25.4175 EUR |
1,000,734.6710 DOT |
29.8639 EUR |
23.3900 EUR |
29.9657 EUR |
26.0463 EUR |
| 2021-12-03 |
30.8069 EUR |
406,802.9226 DOT |
31.6694 EUR |
28.9049 EUR |
32.5600 EUR |
29.9402 EUR |
| 2021-12-02 |
31.7884 EUR |
274,826.9657 DOT |
32.5081 EUR |
30.9842 EUR |
32.5081 EUR |
31.7216 EUR |
| 2021-12-01 |
33.2234 EUR |
256,702.6913 DOT |
33.5144 EUR |
32.0588 EUR |
34.2173 EUR |
32.5257 EUR |
| 2021-11-30 |
32.8856 EUR |
553,937.5304 DOT |
32.9014 EUR |
31.3346 EUR |
34.7999 EUR |
33.6091 EUR |
| 2021-11-29 |
32.3016 EUR |
540,058.1354 DOT |
31.7183 EUR |
31.3325 EUR |
33.2500 EUR |
33.1931 EUR |
| 2021-11-28 |
29.7986 EUR |
719,566.9265 DOT |
31.1183 EUR |
28.5000 EUR |
31.7703 EUR |
30.9542 EUR |
| 2021-11-27 |
31.2899 EUR |
269,664.5534 DOT |
30.6183 EUR |
30.5206 EUR |
31.8442 EUR |
30.7918 EUR |
| 2021-11-26 |
31.6388 EUR |
885,375.8036 DOT |
35.2273 EUR |
29.9500 EUR |
35.3510 EUR |
30.5012 EUR |
| 2021-11-25 |
35.3044 EUR |
269,004.7074 DOT |
34.2091 EUR |
34.0002 EUR |
36.5000 EUR |
35.1501 EUR |
| 2021-11-24 |
34.9436 EUR |
233,489.9680 DOT |
36.2836 EUR |
34.0200 EUR |
36.3916 EUR |
34.2328 EUR |
| 2021-11-23 |
35.6043 EUR |
278,110.4003 DOT |
35.1597 EUR |
34.3000 EUR |
36.8345 EUR |
36.3029 EUR |
| 2021-11-22 |
35.7965 EUR |
344,380.8188 DOT |
37.3011 EUR |
34.6035 EUR |
37.5366 EUR |
35.3153 EUR |
| 2021-11-21 |
37.2500 EUR |
246,671.6699 DOT |
37.3843 EUR |
36.1404 EUR |
38.6820 EUR |
38.1306 EUR |
| 2021-11-20 |
36.5802 EUR |
212,604.3631 DOT |
36.6383 EUR |
35.4456 EUR |
37.2866 EUR |
37.1592 EUR |
| 2021-11-19 |
35.9384 EUR |
327,817.1012 DOT |
34.3736 EUR |
33.8952 EUR |
37.3968 EUR |
36.5951 EUR |