Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
23.6379 EUR |
250,527.9217 DOT |
22.5257 EUR |
22.3821 EUR |
24.4977 EUR |
23.2272 EUR |
| 2021-09-28 |
23.3180 EUR |
278,940.1350 DOT |
23.7199 EUR |
22.6100 EUR |
24.2527 EUR |
22.7782 EUR |
| 2021-09-27 |
24.5056 EUR |
284,675.8225 DOT |
24.6055 EUR |
23.5857 EUR |
25.8077 EUR |
23.8331 EUR |
| 2021-09-26 |
24.3774 EUR |
401,155.8167 DOT |
25.4807 EUR |
22.8800 EUR |
25.6465 EUR |
24.4701 EUR |
| 2021-09-25 |
26.1079 EUR |
214,568.6756 DOT |
26.2973 EUR |
25.1954 EUR |
27.4899 EUR |
25.6047 EUR |
| 2021-09-24 |
25.8026 EUR |
678,485.0908 DOT |
28.4947 EUR |
23.8700 EUR |
28.5943 EUR |
26.2557 EUR |
| 2021-09-23 |
27.1049 EUR |
308,948.4647 DOT |
27.0531 EUR |
25.9550 EUR |
28.0855 EUR |
27.8915 EUR |
| 2021-09-22 |
24.3203 EUR |
992,656.0835 DOT |
22.5131 EUR |
22.1352 EUR |
27.3719 EUR |
26.9353 EUR |
| 2021-09-21 |
24.3140 EUR |
1,196,128.1469 DOT |
24.1465 EUR |
21.7544 EUR |
25.9000 EUR |
22.3446 EUR |
| 2021-09-20 |
25.4890 EUR |
1,238,512.4634 DOT |
28.8540 EUR |
22.7764 EUR |
28.8985 EUR |
24.1298 EUR |
| 2021-09-19 |
28.9832 EUR |
133,473.9089 DOT |
29.7512 EUR |
28.2489 EUR |
29.7512 EUR |
28.3657 EUR |
| 2021-09-18 |
29.6465 EUR |
181,692.7645 DOT |
28.1943 EUR |
27.7669 EUR |
30.5986 EUR |
29.7288 EUR |
| 2021-09-17 |
29.1396 EUR |
446,842.6371 DOT |
30.2053 EUR |
27.8076 EUR |
31.3627 EUR |
28.5189 EUR |
| 2021-09-16 |
29.9473 EUR |
317,844.4205 DOT |
30.8520 EUR |
28.8851 EUR |
31.2497 EUR |
30.2929 EUR |
| 2021-09-15 |
30.9015 EUR |
339,369.8521 DOT |
31.6411 EUR |
30.1460 EUR |
32.1685 EUR |
30.7511 EUR |
| 2021-09-14 |
31.3017 EUR |
561,437.5153 DOT |
29.5235 EUR |
28.9000 EUR |
32.7616 EUR |
32.1583 EUR |
| 2021-09-13 |
29.6583 EUR |
1,112,033.1163 DOT |
30.3181 EUR |
26.6404 EUR |
32.1987 EUR |
29.4901 EUR |
| 2021-09-12 |
28.5726 EUR |
620,425.8317 DOT |
26.7447 EUR |
26.0369 EUR |
30.7277 EUR |
30.4388 EUR |
| 2021-09-11 |
25.7912 EUR |
281,081.3115 DOT |
24.7425 EUR |
23.9769 EUR |
27.2058 EUR |
26.6159 EUR |
| 2021-09-10 |
25.6414 EUR |
691,590.6718 DOT |
25.2384 EUR |
23.7588 EUR |
27.5733 EUR |
24.2609 EUR |
| 2021-09-09 |
24.8859 EUR |
801,739.5462 DOT |
23.5028 EUR |
22.8729 EUR |
26.9318 EUR |
25.5337 EUR |
| 2021-09-08 |
23.1992 EUR |
793,722.5295 DOT |
23.6384 EUR |
21.3512 EUR |
24.3881 EUR |
23.8355 EUR |
| 2021-09-07 |
24.6609 EUR |
1,821,984.9056 DOT |
28.9365 EUR |
19.7000 EUR |
30.0514 EUR |
23.5633 EUR |
| 2021-09-06 |
28.7671 EUR |
508,866.6411 DOT |
28.9529 EUR |
27.3014 EUR |
29.5400 EUR |
28.9336 EUR |
| 2021-09-05 |
28.2093 EUR |
291,904.5545 DOT |
27.3060 EUR |
26.9647 EUR |
29.2516 EUR |
28.9071 EUR |
| 2021-09-04 |
27.7474 EUR |
216,753.6685 DOT |
28.2705 EUR |
27.0000 EUR |
28.6913 EUR |
27.3279 EUR |
| 2021-09-03 |
27.7209 EUR |
444,879.0118 DOT |
26.8001 EUR |
26.1147 EUR |
28.5871 EUR |
28.2722 EUR |
| 2021-09-02 |
27.2746 EUR |
378,664.3386 DOT |
28.0046 EUR |
26.3600 EUR |
28.0357 EUR |
27.1235 EUR |
| 2021-09-01 |
26.1576 EUR |
930,335.5203 DOT |
26.5402 EUR |
25.0258 EUR |
28.5600 EUR |
27.8275 EUR |
| 2021-08-31 |
24.9260 EUR |
1,092,990.5641 DOT |
22.0677 EUR |
21.7714 EUR |
26.8382 EUR |
26.5817 EUR |
| 2021-08-30 |
22.1050 EUR |
367,507.6160 DOT |
21.8001 EUR |
20.6566 EUR |
23.3615 EUR |
22.0071 EUR |
| 2021-08-29 |
21.9510 EUR |
184,314.4190 DOT |
22.0147 EUR |
21.4700 EUR |
22.4199 EUR |
21.9866 EUR |
| 2021-08-28 |
21.9914 EUR |
214,672.1325 DOT |
22.5068 EUR |
21.5800 EUR |
22.6678 EUR |
22.0817 EUR |
| 2021-08-27 |
21.4799 EUR |
326,394.4435 DOT |
20.3590 EUR |
19.9900 EUR |
22.7000 EUR |
22.4606 EUR |
| 2021-08-26 |
20.7861 EUR |
336,971.8145 DOT |
22.0833 EUR |
19.9999 EUR |
22.4214 EUR |
20.4711 EUR |
| 2021-08-25 |
21.8300 EUR |
374,065.4264 DOT |
21.3520 EUR |
20.8493 EUR |
22.5856 EUR |
21.8438 EUR |
| 2021-08-24 |
22.1979 EUR |
421,746.7491 DOT |
23.7370 EUR |
20.7069 EUR |
23.9752 EUR |
21.9531 EUR |
| 2021-08-23 |
23.8250 EUR |
309,007.3462 DOT |
23.7014 EUR |
23.2730 EUR |
24.4420 EUR |
23.7581 EUR |
| 2021-08-22 |
23.4606 EUR |
264,829.5320 DOT |
23.8524 EUR |
22.7050 EUR |
24.4000 EUR |
23.8558 EUR |
| 2021-08-21 |
24.4075 EUR |
372,211.0829 DOT |
24.1055 EUR |
23.5741 EUR |
25.2000 EUR |
24.2156 EUR |
| 2021-08-20 |
23.6046 EUR |
503,624.5598 DOT |
22.7444 EUR |
22.3326 EUR |
24.3513 EUR |
24.0962 EUR |
| 2021-08-19 |
21.5173 EUR |
409,459.3487 DOT |
20.4299 EUR |
20.0674 EUR |
22.9697 EUR |
22.5366 EUR |
| 2021-08-18 |
20.4408 EUR |
489,532.6720 DOT |
20.1096 EUR |
19.2749 EUR |
21.5000 EUR |
20.4900 EUR |
| 2021-08-17 |
21.6760 EUR |
682,792.4299 DOT |
20.7317 EUR |
19.6380 EUR |
23.3000 EUR |
20.2923 EUR |
| 2021-08-16 |
20.8717 EUR |
652,552.7969 DOT |
19.6271 EUR |
19.3750 EUR |
21.8359 EUR |
20.9322 EUR |
| 2021-08-15 |
19.0907 EUR |
195,438.6107 DOT |
19.3662 EUR |
18.5587 EUR |
19.7450 EUR |
19.6740 EUR |
| 2021-08-14 |
19.1774 EUR |
426,886.4302 DOT |
19.2491 EUR |
18.4909 EUR |
19.8700 EUR |
19.4107 EUR |
| 2021-08-13 |
18.5380 EUR |
337,859.3390 DOT |
17.6986 EUR |
17.5113 EUR |
18.9500 EUR |
18.8804 EUR |
| 2021-08-12 |
17.7157 EUR |
328,159.3391 DOT |
18.1902 EUR |
16.9603 EUR |
18.9880 EUR |
17.1597 EUR |
| 2021-08-11 |
18.4694 EUR |
512,268.7062 DOT |
17.5944 EUR |
17.5563 EUR |
19.1222 EUR |
17.9568 EUR |