Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
19.5027 EUR |
327,520.1307 DOT |
19.1494 EUR |
18.7047 EUR |
19.8744 EUR |
19.6964 EUR |
| 2022-02-06 |
18.6170 EUR |
165,212.0178 DOT |
18.6543 EUR |
18.2131 EUR |
19.1200 EUR |
18.6509 EUR |
| 2022-02-05 |
18.8043 EUR |
381,542.0336 DOT |
17.8845 EUR |
17.7570 EUR |
19.4593 EUR |
18.6682 EUR |
| 2022-02-04 |
17.1658 EUR |
239,618.5305 DOT |
16.5484 EUR |
16.3582 EUR |
17.7420 EUR |
17.5898 EUR |
| 2022-02-03 |
16.2428 EUR |
209,123.1785 DOT |
16.6196 EUR |
15.9300 EUR |
16.7213 EUR |
16.3134 EUR |
| 2022-02-02 |
17.3421 EUR |
301,718.5721 DOT |
17.3715 EUR |
16.4388 EUR |
18.2599 EUR |
16.7760 EUR |
| 2022-02-01 |
17.4409 EUR |
240,681.0403 DOT |
17.2670 EUR |
17.0285 EUR |
17.7998 EUR |
17.4623 EUR |
| 2022-01-31 |
16.5272 EUR |
212,042.1867 DOT |
16.2922 EUR |
15.3662 EUR |
17.4539 EUR |
17.3269 EUR |
| 2022-01-30 |
16.6061 EUR |
125,802.2597 DOT |
16.8433 EUR |
16.0081 EUR |
17.0787 EUR |
16.1932 EUR |
| 2022-01-29 |
16.6690 EUR |
323,238.8205 DOT |
16.4497 EUR |
16.2364 EUR |
17.1978 EUR |
16.7866 EUR |
| 2022-01-28 |
16.1610 EUR |
449,718.5778 DOT |
16.2595 EUR |
15.6117 EUR |
16.5828 EUR |
16.4081 EUR |
| 2022-01-27 |
15.9364 EUR |
244,817.4908 DOT |
16.0938 EUR |
15.2777 EUR |
16.5046 EUR |
16.1588 EUR |
| 2022-01-26 |
16.7814 EUR |
464,074.8414 DOT |
16.2084 EUR |
15.6100 EUR |
17.7734 EUR |
16.1421 EUR |
| 2022-01-25 |
16.2313 EUR |
242,083.5448 DOT |
15.9223 EUR |
15.3695 EUR |
16.8722 EUR |
16.3833 EUR |
| 2022-01-24 |
14.9453 EUR |
731,880.2786 DOT |
16.6091 EUR |
14.0195 EUR |
16.6091 EUR |
15.8572 EUR |
| 2022-01-23 |
16.3746 EUR |
336,464.7882 DOT |
16.1347 EUR |
15.6679 EUR |
16.9848 EUR |
16.6128 EUR |
| 2022-01-22 |
16.0469 EUR |
1,445,026.1337 DOT |
17.3383 EUR |
14.2500 EUR |
17.7541 EUR |
16.0803 EUR |
| 2022-01-21 |
19.0463 EUR |
1,007,513.3152 DOT |
20.3195 EUR |
16.7424 EUR |
21.0294 EUR |
17.2099 EUR |
| 2022-01-20 |
21.8581 EUR |
192,669.8681 DOT |
21.2257 EUR |
20.6582 EUR |
22.5787 EUR |
20.9063 EUR |
| 2022-01-19 |
21.4526 EUR |
248,282.5449 DOT |
22.2000 EUR |
20.9183 EUR |
22.3315 EUR |
21.3737 EUR |
| 2022-01-18 |
22.0233 EUR |
257,021.9467 DOT |
22.5365 EUR |
21.3665 EUR |
22.8300 EUR |
22.2450 EUR |
| 2022-01-17 |
22.9716 EUR |
342,671.7467 DOT |
24.2844 EUR |
22.0500 EUR |
24.3009 EUR |
22.5706 EUR |
| 2022-01-16 |
24.3765 EUR |
435,624.2833 DOT |
24.2120 EUR |
23.9373 EUR |
24.9720 EUR |
24.3209 EUR |
| 2022-01-15 |
24.2254 EUR |
279,070.2026 DOT |
24.3080 EUR |
23.5889 EUR |
24.9155 EUR |
24.4381 EUR |
| 2022-01-14 |
23.5710 EUR |
253,714.1887 DOT |
22.5309 EUR |
22.3353 EUR |
24.4244 EUR |
24.2359 EUR |
| 2022-01-13 |
23.2278 EUR |
284,087.6502 DOT |
23.9180 EUR |
22.5549 EUR |
24.2120 EUR |
22.6921 EUR |
| 2022-01-12 |
23.3816 EUR |
341,475.1721 DOT |
22.5097 EUR |
22.4292 EUR |
24.1050 EUR |
23.9386 EUR |
| 2022-01-11 |
22.0975 EUR |
260,078.8986 DOT |
20.9562 EUR |
20.7557 EUR |
22.9197 EUR |
22.4431 EUR |
| 2022-01-10 |
20.8113 EUR |
353,438.5762 DOT |
21.6918 EUR |
19.9069 EUR |
22.2512 EUR |
20.8208 EUR |
| 2022-01-09 |
21.6719 EUR |
203,554.7921 DOT |
21.1402 EUR |
20.9000 EUR |
22.3295 EUR |
21.6898 EUR |
| 2022-01-08 |
21.5213 EUR |
233,097.0372 DOT |
21.9135 EUR |
20.3814 EUR |
22.4754 EUR |
21.5148 EUR |
| 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 |