Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
10.7353 EUR |
466,869.4994 DOT |
10.4638 EUR |
9.7824 EUR |
11.3200 EUR |
11.2048 EUR |
| 2021-07-21 |
10.2047 EUR |
403,233.0932 DOT |
9.3110 EUR |
9.0630 EUR |
10.9105 EUR |
10.3796 EUR |
| 2021-07-20 |
9.1629 EUR |
399,254.3931 DOT |
9.7146 EUR |
8.8000 EUR |
9.7678 EUR |
9.3331 EUR |
| 2021-07-19 |
9.9525 EUR |
341,040.4292 DOT |
10.7123 EUR |
9.6073 EUR |
10.7727 EUR |
9.7770 EUR |
| 2021-07-18 |
10.6960 EUR |
398,499.7893 DOT |
10.4223 EUR |
10.4025 EUR |
10.9707 EUR |
10.7657 EUR |
| 2021-07-17 |
10.2725 EUR |
215,875.3013 DOT |
10.1904 EUR |
9.9416 EUR |
10.7883 EUR |
10.4967 EUR |
| 2021-07-16 |
10.5798 EUR |
220,121.7141 DOT |
11.0893 EUR |
10.1821 EUR |
11.2695 EUR |
10.1940 EUR |
| 2021-07-15 |
11.1574 EUR |
205,693.7431 DOT |
11.6623 EUR |
10.8000 EUR |
11.9045 EUR |
11.1553 EUR |
| 2021-07-14 |
11.5755 EUR |
193,156.5992 DOT |
12.0443 EUR |
11.1834 EUR |
12.0562 EUR |
11.7614 EUR |
| 2021-07-13 |
12.1847 EUR |
136,595.2750 DOT |
12.5218 EUR |
11.9001 EUR |
12.7250 EUR |
12.0821 EUR |
| 2021-07-12 |
12.4854 EUR |
245,143.3536 DOT |
13.0409 EUR |
12.1608 EUR |
13.1915 EUR |
12.5646 EUR |
| 2021-07-11 |
13.0765 EUR |
73,869.8874 DOT |
12.8761 EUR |
12.7837 EUR |
13.2289 EUR |
13.0726 EUR |
| 2021-07-10 |
12.9361 EUR |
94,151.3341 DOT |
13.2154 EUR |
12.6962 EUR |
13.4670 EUR |
12.9457 EUR |
| 2021-07-09 |
13.0021 EUR |
234,924.9445 DOT |
12.9326 EUR |
12.5476 EUR |
13.4040 EUR |
13.2441 EUR |
| 2021-07-08 |
13.2742 EUR |
195,833.2968 DOT |
14.3068 EUR |
12.6738 EUR |
14.3355 EUR |
12.7059 EUR |
| 2021-07-07 |
14.3387 EUR |
337,603.3331 DOT |
13.6414 EUR |
13.6295 EUR |
14.9735 EUR |
14.3000 EUR |
| 2021-07-06 |
13.2672 EUR |
248,500.5048 DOT |
12.8478 EUR |
12.8272 EUR |
13.6600 EUR |
13.4833 EUR |
| 2021-07-05 |
12.9372 EUR |
170,909.3859 DOT |
13.4700 EUR |
12.4490 EUR |
13.4700 EUR |
12.9810 EUR |
| 2021-07-04 |
13.5308 EUR |
105,648.2847 DOT |
13.0822 EUR |
12.8000 EUR |
13.9500 EUR |
13.5009 EUR |
| 2021-07-03 |
13.0437 EUR |
79,548.3699 DOT |
12.8967 EUR |
12.7000 EUR |
13.2838 EUR |
13.0050 EUR |
| 2021-07-02 |
12.6359 EUR |
140,980.0909 DOT |
12.8115 EUR |
12.3800 EUR |
13.0451 EUR |
12.8363 EUR |
| 2021-07-01 |
12.9603 EUR |
135,903.0621 DOT |
13.8439 EUR |
12.5506 EUR |
13.8439 EUR |
12.8327 EUR |
| 2021-06-30 |
13.1783 EUR |
369,189.1584 DOT |
13.6986 EUR |
12.7412 EUR |
13.9517 EUR |
13.8589 EUR |
| 2021-06-29 |
13.8152 EUR |
527,081.5627 DOT |
13.2303 EUR |
13.1779 EUR |
14.3418 EUR |
13.6433 EUR |
| 2021-06-28 |
12.9196 EUR |
305,288.0238 DOT |
12.5829 EUR |
12.2471 EUR |
13.4320 EUR |
13.1641 EUR |
| 2021-06-27 |
12.1273 EUR |
147,350.4703 DOT |
12.1698 EUR |
11.7819 EUR |
12.5446 EUR |
12.5064 EUR |
| 2021-06-26 |
11.9058 EUR |
279,764.2187 DOT |
12.1046 EUR |
11.4456 EUR |
12.5812 EUR |
11.9104 EUR |
| 2021-06-25 |
12.8921 EUR |
370,824.5213 DOT |
13.5977 EUR |
12.1418 EUR |
14.0185 EUR |
12.2300 EUR |
| 2021-06-24 |
13.3839 EUR |
261,511.7399 DOT |
13.2569 EUR |
12.3887 EUR |
13.9018 EUR |
13.6775 EUR |
| 2021-06-23 |
13.5128 EUR |
491,953.4111 DOT |
12.3277 EUR |
12.0734 EUR |
14.0880 EUR |
13.3431 EUR |
| 2021-06-22 |
12.3151 EUR |
1,209,483.2038 DOT |
13.1872 EUR |
10.9190 EUR |
14.2200 EUR |
12.2887 EUR |
| 2021-06-21 |
14.7813 EUR |
1,260,348.1355 DOT |
17.3788 EUR |
12.8800 EUR |
17.5092 EUR |
13.1699 EUR |
| 2021-06-20 |
16.8080 EUR |
392,834.1385 DOT |
17.1000 EUR |
16.0092 EUR |
17.7000 EUR |
17.5712 EUR |
| 2021-06-19 |
17.6821 EUR |
119,842.8566 DOT |
18.0999 EUR |
17.2884 EUR |
18.2677 EUR |
17.3963 EUR |
| 2021-06-18 |
17.9552 EUR |
191,768.5199 DOT |
18.9241 EUR |
17.0600 EUR |
18.9408 EUR |
17.9103 EUR |
| 2021-06-17 |
19.3179 EUR |
149,526.3610 DOT |
19.1993 EUR |
18.5053 EUR |
20.0822 EUR |
18.7797 EUR |
| 2021-06-16 |
19.4148 EUR |
274,631.2846 DOT |
19.7652 EUR |
18.5837 EUR |
20.2353 EUR |
19.0761 EUR |
| 2021-06-15 |
20.1685 EUR |
307,002.5617 DOT |
21.3447 EUR |
19.4473 EUR |
21.4520 EUR |
20.1027 EUR |
| 2021-06-14 |
19.5799 EUR |
705,997.1637 DOT |
18.1989 EUR |
17.5439 EUR |
21.4195 EUR |
21.2856 EUR |
| 2021-06-13 |
17.4922 EUR |
160,896.1860 DOT |
17.1626 EUR |
16.5011 EUR |
18.4800 EUR |
18.1922 EUR |
| 2021-06-12 |
16.9229 EUR |
220,464.3478 DOT |
17.2957 EUR |
16.2100 EUR |
17.5848 EUR |
17.3271 EUR |
| 2021-06-11 |
18.1905 EUR |
191,557.1365 DOT |
18.6382 EUR |
16.9600 EUR |
19.0422 EUR |
16.9600 EUR |
| 2021-06-10 |
19.4021 EUR |
319,010.0364 DOT |
19.0943 EUR |
18.1445 EUR |
20.2020 EUR |
18.7811 EUR |
| 2021-06-09 |
17.9130 EUR |
390,437.9804 DOT |
17.8105 EUR |
16.7637 EUR |
19.1014 EUR |
19.0870 EUR |
| 2021-06-08 |
17.4546 EUR |
619,061.5455 DOT |
17.8281 EUR |
16.1200 EUR |
18.3100 EUR |
17.9048 EUR |
| 2021-06-07 |
19.5491 EUR |
300,226.8432 DOT |
19.9155 EUR |
17.9801 EUR |
20.8056 EUR |
18.4286 EUR |
| 2021-06-06 |
19.8234 EUR |
139,063.7462 DOT |
19.6007 EUR |
19.4417 EUR |
20.1776 EUR |
19.7295 EUR |
| 2021-06-05 |
20.5034 EUR |
310,183.0289 DOT |
20.5955 EUR |
18.9394 EUR |
21.7882 EUR |
19.4151 EUR |
| 2021-06-04 |
20.4519 EUR |
638,839.4847 DOT |
22.2686 EUR |
19.5337 EUR |
22.2686 EUR |
20.9019 EUR |
| 2021-06-03 |
22.5295 EUR |
510,443.0250 DOT |
21.2261 EUR |
21.0720 EUR |
23.4519 EUR |
22.3845 EUR |