Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
17.7500 EUR |
387,142.9140 DOT |
17.5119 EUR |
17.1500 EUR |
18.2600 EUR |
17.5700 EUR |
| 2021-08-09 |
17.2490 EUR |
329,181.8970 DOT |
16.6920 EUR |
15.9188 EUR |
18.0855 EUR |
17.5300 EUR |
| 2021-08-08 |
17.1728 EUR |
286,000.5886 DOT |
17.7754 EUR |
16.2770 EUR |
17.9551 EUR |
16.9900 EUR |
| 2021-08-07 |
17.6986 EUR |
378,813.1739 DOT |
17.3208 EUR |
16.9000 EUR |
18.4434 EUR |
17.6057 EUR |
| 2021-08-06 |
16.6978 EUR |
434,670.0187 DOT |
16.1501 EUR |
15.6706 EUR |
17.6747 EUR |
17.2937 EUR |
| 2021-08-05 |
15.9255 EUR |
368,838.7900 DOT |
16.1766 EUR |
15.1363 EUR |
16.4311 EUR |
16.2073 EUR |
| 2021-08-04 |
15.7233 EUR |
413,932.7120 DOT |
14.6903 EUR |
14.4202 EUR |
16.5377 EUR |
16.3074 EUR |
| 2021-08-03 |
14.6418 EUR |
325,475.2965 DOT |
15.1564 EUR |
14.1600 EUR |
15.6045 EUR |
14.6745 EUR |
| 2021-08-02 |
15.3913 EUR |
376,940.1331 DOT |
15.5418 EUR |
14.8327 EUR |
15.9254 EUR |
15.3000 EUR |
| 2021-08-01 |
15.7750 EUR |
700,242.5663 DOT |
14.1474 EUR |
13.9700 EUR |
16.7688 EUR |
15.7217 EUR |
| 2021-07-31 |
13.7628 EUR |
354,247.9277 DOT |
13.3111 EUR |
13.1292 EUR |
14.3397 EUR |
14.2819 EUR |
| 2021-07-30 |
12.7424 EUR |
408,282.2339 DOT |
12.8348 EUR |
12.1346 EUR |
13.3000 EUR |
13.2535 EUR |
| 2021-07-29 |
12.5805 EUR |
196,171.6917 DOT |
12.2795 EUR |
12.0619 EUR |
12.9355 EUR |
12.8276 EUR |
| 2021-07-28 |
12.1899 EUR |
311,206.3967 DOT |
12.1580 EUR |
11.8250 EUR |
12.5000 EUR |
12.1735 EUR |
| 2021-07-27 |
11.7953 EUR |
462,453.3105 DOT |
11.8024 EUR |
11.3441 EUR |
12.3082 EUR |
12.0994 EUR |
| 2021-07-26 |
12.4213 EUR |
661,783.3281 DOT |
11.6563 EUR |
11.5772 EUR |
12.9458 EUR |
11.9515 EUR |
| 2021-07-25 |
11.3769 EUR |
309,218.2798 DOT |
11.6914 EUR |
11.1231 EUR |
11.7409 EUR |
11.5351 EUR |
| 2021-07-24 |
11.5538 EUR |
246,181.9538 DOT |
11.3818 EUR |
11.1503 EUR |
11.9500 EUR |
11.6775 EUR |
| 2021-07-23 |
10.9982 EUR |
177,381.6501 DOT |
11.2115 EUR |
10.4802 EUR |
11.4114 EUR |
10.9461 EUR |