Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
30.2925 EUR |
185,654.0768 DOT |
30.6453 EUR |
29.6000 EUR |
30.8893 EUR |
30.4249 EUR |
| 2021-05-01 |
30.4057 EUR |
372,946.9870 DOT |
30.3722 EUR |
29.2665 EUR |
31.0700 EUR |
30.6190 EUR |
| 2021-04-30 |
29.8892 EUR |
315,329.6414 DOT |
29.6910 EUR |
28.9876 EUR |
30.4384 EUR |
30.3595 EUR |
| 2021-04-29 |
28.0535 EUR |
289,741.4945 DOT |
28.0298 EUR |
27.2416 EUR |
29.5754 EUR |
29.2277 EUR |
| 2021-04-28 |
27.7476 EUR |
330,557.9926 DOT |
28.8305 EUR |
26.9449 EUR |
29.2760 EUR |
28.0350 EUR |
| 2021-04-27 |
28.2732 EUR |
297,293.0933 DOT |
27.6447 EUR |
27.5156 EUR |
28.9550 EUR |
28.7165 EUR |
| 2021-04-26 |
26.9159 EUR |
452,173.8519 DOT |
24.7303 EUR |
24.7159 EUR |
27.7268 EUR |
27.6696 EUR |
| 2021-04-25 |
24.5557 EUR |
267,874.0848 DOT |
24.0945 EUR |
23.0860 EUR |
26.0000 EUR |
24.6556 EUR |
| 2021-04-24 |
25.2764 EUR |
291,782.9317 DOT |
26.7589 EUR |
23.7449 EUR |
26.9808 EUR |
24.1652 EUR |
| 2021-04-23 |
24.8348 EUR |
901,378.9890 DOT |
27.4196 EUR |
22.2000 EUR |
27.8550 EUR |
26.0743 EUR |
| 2021-04-22 |
28.5288 EUR |
492,714.9874 DOT |
28.1204 EUR |
27.2511 EUR |
30.5987 EUR |
27.6942 EUR |
| 2021-04-21 |
28.8739 EUR |
256,020.5833 DOT |
29.4896 EUR |
27.6000 EUR |
30.2237 EUR |
28.2298 EUR |
| 2021-04-20 |
27.5926 EUR |
701,180.6484 DOT |
28.9472 EUR |
26.2311 EUR |
29.8181 EUR |
29.0970 EUR |
| 2021-04-19 |
30.3287 EUR |
472,863.5601 DOT |
31.3796 EUR |
28.3638 EUR |
32.4869 EUR |
29.8494 EUR |
| 2021-04-18 |
30.7912 EUR |
1,103,260.6350 DOT |
35.4269 EUR |
28.0000 EUR |
35.9034 EUR |
31.3800 EUR |
| 2021-04-17 |
37.8795 EUR |
734,661.5247 DOT |
34.6368 EUR |
34.6368 EUR |
40.3690 EUR |
36.7620 EUR |
| 2021-04-16 |
34.8909 EUR |
439,254.9952 DOT |
36.3457 EUR |
33.5000 EUR |
36.5859 EUR |
34.8563 EUR |
| 2021-04-15 |
35.5664 EUR |
388,764.8662 DOT |
35.5115 EUR |
34.6244 EUR |
36.8969 EUR |
36.5818 EUR |
| 2021-04-14 |
35.5597 EUR |
536,531.9975 DOT |
35.9190 EUR |
33.6816 EUR |
37.1876 EUR |
35.4700 EUR |
| 2021-04-13 |
34.3943 EUR |
258,059.7627 DOT |
33.9343 EUR |
33.4720 EUR |
35.1947 EUR |
35.1947 EUR |