Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-12 |
34.0136 EUR |
275,709.4467 DOT |
34.6961 EUR |
33.1362 EUR |
35.0045 EUR |
33.8578 EUR |
| 2021-04-11 |
34.1444 EUR |
219,033.7148 DOT |
34.8983 EUR |
33.4553 EUR |
34.9813 EUR |
34.7083 EUR |
| 2021-04-10 |
34.4979 EUR |
314,232.2756 DOT |
34.3542 EUR |
33.5390 EUR |
35.4707 EUR |
34.2714 EUR |
| 2021-04-09 |
34.4623 EUR |
142,801.1264 DOT |
34.7345 EUR |
33.7577 EUR |
35.2967 EUR |
34.1733 EUR |
| 2021-04-08 |
34.2197 EUR |
181,106.1836 DOT |
33.3621 EUR |
33.1362 EUR |
34.9400 EUR |
34.7459 EUR |
| 2021-04-07 |
33.4143 EUR |
652,131.7930 DOT |
36.6029 EUR |
31.8631 EUR |
36.7014 EUR |
33.7213 EUR |
| 2021-04-06 |
36.8162 EUR |
368,858.7891 DOT |
38.7500 EUR |
35.2200 EUR |
39.0731 EUR |
36.7676 EUR |
| 2021-04-05 |
36.9854 EUR |
333,415.7990 DOT |
37.7598 EUR |
35.7220 EUR |
38.1000 EUR |
37.1998 EUR |
| 2021-04-04 |
37.0834 EUR |
321,041.9981 DOT |
35.3320 EUR |
34.5001 EUR |
38.4963 EUR |
37.3198 EUR |
| 2021-04-03 |
37.3128 EUR |
1,340,929.4792 DOT |
34.8096 EUR |
34.7070 EUR |
39.5998 EUR |
35.5409 EUR |
| 2021-04-02 |
33.3658 EUR |
496,166.6097 DOT |
31.7988 EUR |
31.1316 EUR |
35.1021 EUR |
34.9940 EUR |
| 2021-04-01 |
31.9794 EUR |
593,858.2298 DOT |
31.5516 EUR |
30.6408 EUR |
33.1868 EUR |
32.1106 EUR |
| 2021-03-31 |
30.7557 EUR |
961,434.0445 DOT |
28.9953 EUR |
25.2000 EUR |
32.5500 EUR |
31.5123 EUR |
| 2021-03-30 |
29.0245 EUR |
200,108.2012 DOT |
29.1450 EUR |
28.4245 EUR |
29.5751 EUR |
28.9985 EUR |
| 2021-03-29 |
28.7493 EUR |
274,230.6351 DOT |
27.3540 EUR |
26.9520 EUR |
29.3855 EUR |
28.9417 EUR |
| 2021-03-28 |
27.3141 EUR |
145,834.3633 DOT |
27.6403 EUR |
26.5000 EUR |
28.1199 EUR |
27.3548 EUR |
| 2021-03-27 |
27.4824 EUR |
185,246.6013 DOT |
28.1559 EUR |
26.3911 EUR |
28.3613 EUR |
27.6722 EUR |
| 2021-03-26 |
26.8517 EUR |
348,828.4305 DOT |
25.3391 EUR |
25.3308 EUR |
28.3152 EUR |
27.9785 EUR |
| 2021-03-25 |
25.4128 EUR |
578,041.7651 DOT |
25.6493 EUR |
24.0919 EUR |
26.5048 EUR |
25.8689 EUR |
| 2021-03-24 |
27.0565 EUR |
732,163.2456 DOT |
28.9146 EUR |
24.0000 EUR |
30.5327 EUR |
26.0100 EUR |
| 2021-03-23 |
29.4511 EUR |
309,238.1174 DOT |
29.6356 EUR |
28.7195 EUR |
30.4760 EUR |
28.9639 EUR |
| 2021-03-22 |
30.6721 EUR |
421,017.9077 DOT |
30.9425 EUR |
29.0310 EUR |
31.6813 EUR |
29.8126 EUR |
| 2021-03-21 |
31.1857 EUR |
208,800.9994 DOT |
31.3001 EUR |
30.4410 EUR |
32.0000 EUR |
31.4099 EUR |
| 2021-03-20 |
33.0633 EUR |
328,659.0970 DOT |
32.0980 EUR |
31.8500 EUR |
33.6042 EUR |
33.0302 EUR |
| 2021-03-19 |
31.3438 EUR |
1,144,900.8455 DOT |
29.7062 EUR |
29.1017 EUR |
32.6300 EUR |
32.0632 EUR |
| 2021-03-18 |
30.2844 EUR |
337,996.2447 DOT |
30.1470 EUR |
29.0000 EUR |
30.9598 EUR |
30.1535 EUR |
| 2021-03-17 |
29.8340 EUR |
316,874.5237 DOT |
29.7629 EUR |
28.9773 EUR |
30.6500 EUR |
30.1593 EUR |
| 2021-03-16 |
28.6094 EUR |
421,515.7841 DOT |
28.8305 EUR |
27.0100 EUR |
29.6836 EUR |
29.4221 EUR |
| 2021-03-15 |
29.7897 EUR |
576,758.9639 DOT |
30.4634 EUR |
28.5500 EUR |
32.1188 EUR |
29.3096 EUR |
| 2021-03-14 |
30.6674 EUR |
187,904.5532 DOT |
30.5002 EUR |
30.2116 EUR |
31.3880 EUR |
30.5923 EUR |
| 2021-03-13 |
30.9681 EUR |
368,778.2844 DOT |
30.0573 EUR |
29.0468 EUR |
31.7252 EUR |
31.0040 EUR |