Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
35.0253 EUR |
491,467.7920 DOT |
37.8148 EUR |
33.1102 EUR |
38.1947 EUR |
34.1802 EUR |
| 2021-11-17 |
35.9226 EUR |
460,684.5009 DOT |
36.1074 EUR |
34.3367 EUR |
37.6341 EUR |
37.0629 EUR |
| 2021-11-16 |
36.2852 EUR |
788,204.5830 DOT |
39.3956 EUR |
33.6000 EUR |
39.3956 EUR |
36.3469 EUR |
| 2021-11-15 |
40.3740 EUR |
255,680.4223 DOT |
40.5909 EUR |
39.2248 EUR |
41.5090 EUR |
39.6397 EUR |
| 2021-11-14 |
40.3209 EUR |
152,250.4508 DOT |
41.2001 EUR |
39.4476 EUR |
41.7500 EUR |
40.2045 EUR |
| 2021-11-13 |
40.4156 EUR |
170,436.9543 DOT |
40.1343 EUR |
39.2716 EUR |
41.5252 EUR |
40.9747 EUR |
| 2021-11-12 |
39.9283 EUR |
430,423.6134 DOT |
41.5205 EUR |
38.5501 EUR |
41.6923 EUR |
39.9355 EUR |
| 2021-11-11 |
42.1063 EUR |
333,694.9681 DOT |
40.7405 EUR |
39.7500 EUR |
43.1752 EUR |
42.1445 EUR |
| 2021-11-10 |
41.3667 EUR |
730,285.8906 DOT |
43.8324 EUR |
37.0000 EUR |
44.9910 EUR |
40.8219 EUR |
| 2021-11-09 |
44.6236 EUR |
528,602.6407 DOT |
46.0361 EUR |
43.6023 EUR |
46.0678 EUR |
44.0285 EUR |
| 2021-11-08 |
45.8922 EUR |
192,635.2183 DOT |
45.1934 EUR |
44.7810 EUR |
46.4963 EUR |
45.8647 EUR |
| 2021-11-07 |
45.5773 EUR |
185,371.7875 DOT |
45.0850 EUR |
44.5414 EUR |
46.3307 EUR |
45.2236 EUR |
| 2021-11-06 |
43.7828 EUR |
256,858.8179 DOT |
44.8529 EUR |
42.5200 EUR |
45.3442 EUR |
44.9487 EUR |
| 2021-11-05 |
44.9733 EUR |
384,455.1726 DOT |
46.6501 EUR |
43.8880 EUR |
46.7155 EUR |
44.5898 EUR |
| 2021-11-04 |
46.3462 EUR |
417,588.0133 DOT |
45.9869 EUR |
45.0000 EUR |
47.6978 EUR |
46.5388 EUR |
| 2021-11-03 |
44.8953 EUR |
530,441.9367 DOT |
44.6549 EUR |
42.5000 EUR |
47.0000 EUR |
45.8532 EUR |
| 2021-11-02 |
44.1338 EUR |
628,603.9600 DOT |
43.1460 EUR |
41.4302 EUR |
45.9999 EUR |
44.5001 EUR |
| 2021-11-01 |
40.8200 EUR |
1,064,775.1696 DOT |
37.0730 EUR |
36.1664 EUR |
44.4192 EUR |
43.5000 EUR |
| 2021-10-31 |
36.3404 EUR |
203,380.3360 DOT |
36.9912 EUR |
35.6300 EUR |
37.5291 EUR |
37.1717 EUR |
| 2021-10-30 |
37.3885 EUR |
133,933.2999 DOT |
38.1930 EUR |
36.5000 EUR |
38.3374 EUR |
36.5000 EUR |
| 2021-10-29 |
37.2135 EUR |
222,175.1521 DOT |
35.8296 EUR |
35.6239 EUR |
38.3400 EUR |
38.0604 EUR |
| 2021-10-28 |
36.2906 EUR |
242,693.9058 DOT |
34.9311 EUR |
34.4223 EUR |
37.2204 EUR |
36.1558 EUR |
| 2021-10-27 |
36.2389 EUR |
594,704.6968 DOT |
38.7646 EUR |
34.5162 EUR |
39.4589 EUR |
35.5177 EUR |
| 2021-10-26 |
38.3679 EUR |
471,359.4790 DOT |
38.3539 EUR |
37.2809 EUR |
39.7267 EUR |
37.9738 EUR |
| 2021-10-25 |
37.9176 EUR |
311,328.4954 DOT |
36.3450 EUR |
36.2353 EUR |
38.5065 EUR |
38.3057 EUR |
| 2021-10-24 |
36.4963 EUR |
171,782.9746 DOT |
37.8116 EUR |
35.5801 EUR |
37.9651 EUR |
36.5377 EUR |
| 2021-10-23 |
37.6944 EUR |
249,118.1133 DOT |
37.3512 EUR |
37.0676 EUR |
38.4384 EUR |
37.7083 EUR |
| 2021-10-22 |
38.2245 EUR |
600,089.2046 DOT |
36.8186 EUR |
36.7639 EUR |
39.8362 EUR |
37.4788 EUR |
| 2021-10-21 |
37.5832 EUR |
512,259.2327 DOT |
38.0221 EUR |
36.0528 EUR |
38.9450 EUR |
36.7635 EUR |
| 2021-10-20 |
37.4082 EUR |
744,920.6347 DOT |
35.5269 EUR |
35.3047 EUR |
38.7244 EUR |
37.8999 EUR |
| 2021-10-19 |
34.9954 EUR |
567,092.9739 DOT |
35.4673 EUR |
34.5000 EUR |
35.6823 EUR |
35.6680 EUR |
| 2021-10-18 |
35.8107 EUR |
429,578.6060 DOT |
36.2460 EUR |
34.7527 EUR |
37.1919 EUR |
35.3365 EUR |
| 2021-10-17 |
35.5081 EUR |
416,537.9687 DOT |
35.8637 EUR |
34.1437 EUR |
37.2138 EUR |
35.8851 EUR |
| 2021-10-16 |
37.1550 EUR |
308,946.0304 DOT |
37.2343 EUR |
35.5174 EUR |
38.4842 EUR |
36.0102 EUR |
| 2021-10-15 |
35.8746 EUR |
625,368.9195 DOT |
35.1053 EUR |
34.0226 EUR |
38.0000 EUR |
37.6000 EUR |
| 2021-10-14 |
35.3319 EUR |
625,167.1296 DOT |
35.9000 EUR |
33.9001 EUR |
36.5000 EUR |
35.0977 EUR |
| 2021-10-13 |
33.8534 EUR |
1,046,299.6632 DOT |
30.4747 EUR |
29.1250 EUR |
37.2000 EUR |
36.9004 EUR |
| 2021-10-12 |
28.8266 EUR |
440,332.5139 DOT |
29.5481 EUR |
27.8100 EUR |
30.6858 EUR |
30.6400 EUR |
| 2021-10-11 |
30.1368 EUR |
344,649.6680 DOT |
29.7691 EUR |
28.8200 EUR |
31.1957 EUR |
29.4060 EUR |
| 2021-10-10 |
31.0651 EUR |
302,521.5462 DOT |
31.3860 EUR |
29.5998 EUR |
32.3205 EUR |
30.2533 EUR |
| 2021-10-09 |
30.5011 EUR |
361,655.9314 DOT |
28.8176 EUR |
28.5700 EUR |
31.8371 EUR |
31.3893 EUR |
| 2021-10-08 |
29.1583 EUR |
218,191.3878 DOT |
29.3728 EUR |
28.5700 EUR |
29.8268 EUR |
28.7153 EUR |
| 2021-10-07 |
29.0922 EUR |
561,946.4971 DOT |
27.8364 EUR |
26.7305 EUR |
30.5000 EUR |
29.1630 EUR |
| 2021-10-06 |
27.0330 EUR |
388,135.4405 DOT |
27.0773 EUR |
25.2123 EUR |
28.5099 EUR |
28.1912 EUR |
| 2021-10-05 |
27.0860 EUR |
247,537.0166 DOT |
26.7965 EUR |
26.4049 EUR |
27.7022 EUR |
27.1553 EUR |
| 2021-10-04 |
26.7328 EUR |
267,732.4499 DOT |
27.6270 EUR |
25.8897 EUR |
27.6520 EUR |
26.5611 EUR |
| 2021-10-03 |
27.5333 EUR |
168,960.7450 DOT |
27.5636 EUR |
26.8762 EUR |
28.1062 EUR |
27.4741 EUR |
| 2021-10-02 |
28.0439 EUR |
207,719.4678 DOT |
27.5065 EUR |
27.1468 EUR |
28.7728 EUR |
28.1665 EUR |
| 2021-10-01 |
26.4626 EUR |
495,743.2083 DOT |
24.7314 EUR |
24.6493 EUR |
27.8538 EUR |
27.3724 EUR |
| 2021-09-30 |
24.3058 EUR |
169,271.7151 DOT |
23.4916 EUR |
23.3715 EUR |
24.9804 EUR |
24.5885 EUR |