Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-02 |
20.6416 EUR |
624,416.0363 DOT |
18.6971 EUR |
18.5509 EUR |
22.0000 EUR |
21.3103 EUR |
| 2021-06-01 |
18.3701 EUR |
293,480.0457 DOT |
19.0360 EUR |
17.7747 EUR |
19.2300 EUR |
18.4830 EUR |
| 2021-05-31 |
17.6121 EUR |
462,803.3793 DOT |
16.8035 EUR |
15.7013 EUR |
18.7422 EUR |
18.7422 EUR |
| 2021-05-30 |
16.7997 EUR |
256,384.9519 DOT |
16.3840 EUR |
15.2158 EUR |
17.5599 EUR |
16.8221 EUR |
| 2021-05-29 |
16.8795 EUR |
630,195.5640 DOT |
17.5810 EUR |
15.4798 EUR |
18.3140 EUR |
16.4243 EUR |
| 2021-05-28 |
18.3675 EUR |
764,377.3175 DOT |
19.7226 EUR |
16.5317 EUR |
21.5488 EUR |
17.6065 EUR |
| 2021-05-27 |
19.4175 EUR |
455,137.5845 DOT |
20.1610 EUR |
17.9501 EUR |
20.4757 EUR |
19.9160 EUR |
| 2021-05-26 |
19.2154 EUR |
756,292.0175 DOT |
18.1487 EUR |
17.7100 EUR |
20.3299 EUR |
19.7962 EUR |
| 2021-05-25 |
17.5136 EUR |
749,881.6417 DOT |
19.1123 EUR |
16.1000 EUR |
19.8733 EUR |
17.9913 EUR |
| 2021-05-24 |
17.1228 EUR |
1,428,829.1636 DOT |
14.7580 EUR |
14.1100 EUR |
19.3181 EUR |
18.7470 EUR |
| 2021-05-23 |
14.1400 EUR |
2,315,602.1423 DOT |
18.1673 EUR |
11.3437 EUR |
19.2833 EUR |
14.8190 EUR |
| 2021-05-22 |
18.4575 EUR |
662,234.0838 DOT |
20.1228 EUR |
16.8148 EUR |
20.2350 EUR |
18.2448 EUR |
| 2021-05-21 |
20.0143 EUR |
1,232,602.2312 DOT |
23.8233 EUR |
16.4118 EUR |
25.3647 EUR |
19.7648 EUR |
| 2021-05-20 |
22.7355 EUR |
1,468,097.9407 DOT |
20.6971 EUR |
17.4619 EUR |
25.7827 EUR |
24.1597 EUR |
| 2021-05-19 |
25.0442 EUR |
2,489,339.8373 DOT |
33.3074 EUR |
16.1692 EUR |
33.9240 EUR |
22.4351 EUR |
| 2021-05-18 |
32.7622 EUR |
452,683.8671 DOT |
31.8591 EUR |
30.9451 EUR |
34.9103 EUR |
33.4308 EUR |
| 2021-05-17 |
31.8113 EUR |
617,939.1346 DOT |
34.9203 EUR |
29.0500 EUR |
34.9298 EUR |
31.7905 EUR |
| 2021-05-16 |
34.8270 EUR |
590,442.7784 DOT |
36.0002 EUR |
32.3947 EUR |
38.4803 EUR |
34.6079 EUR |
| 2021-05-15 |
38.6404 EUR |
1,025,067.2512 DOT |
39.6455 EUR |
35.3258 EUR |
40.9524 EUR |
35.9512 EUR |
| 2021-05-14 |
36.2876 EUR |
814,657.6669 DOT |
33.1572 EUR |
32.6705 EUR |
39.1812 EUR |
38.8199 EUR |
| 2021-05-13 |
32.0488 EUR |
1,111,961.7939 DOT |
29.1363 EUR |
26.4691 EUR |
34.7851 EUR |
32.5893 EUR |
| 2021-05-12 |
32.6565 EUR |
695,920.1783 DOT |
31.9105 EUR |
29.2043 EUR |
35.1683 EUR |
29.4103 EUR |
| 2021-05-11 |
30.6520 EUR |
430,318.0781 DOT |
30.1186 EUR |
29.4080 EUR |
31.9000 EUR |
31.9000 EUR |
| 2021-05-10 |
31.4945 EUR |
506,729.2514 DOT |
33.1651 EUR |
27.4500 EUR |
34.4200 EUR |
30.2921 EUR |
| 2021-05-09 |
32.6394 EUR |
309,902.0625 DOT |
32.8712 EUR |
31.5914 EUR |
33.4822 EUR |
33.2351 EUR |
| 2021-05-08 |
32.7239 EUR |
183,334.0089 DOT |
32.8975 EUR |
32.0085 EUR |
33.4351 EUR |
32.6891 EUR |
| 2021-05-07 |
33.7837 EUR |
322,085.8356 DOT |
34.4612 EUR |
31.7000 EUR |
35.1120 EUR |
32.7648 EUR |
| 2021-05-06 |
33.7788 EUR |
815,416.1357 DOT |
33.6000 EUR |
31.6680 EUR |
36.4340 EUR |
34.6144 EUR |
| 2021-05-05 |
32.0893 EUR |
901,086.6073 DOT |
28.9848 EUR |
28.8209 EUR |
33.6497 EUR |
33.3591 EUR |
| 2021-05-04 |
29.9857 EUR |
455,998.3342 DOT |
30.8854 EUR |
28.7726 EUR |
31.5542 EUR |
28.9650 EUR |
| 2021-05-03 |
31.1349 EUR |
395,668.4067 DOT |
30.4685 EUR |
30.4100 EUR |
31.8370 EUR |
30.9829 EUR |