Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
9.4007 EUR |
608,611.1308 DOT |
9.9351 EUR |
8.7352 EUR |
10.0084 EUR |
8.8344 EUR |
| 2024-03-15 |
9.6999 EUR |
772,746.3847 DOT |
10.6543 EUR |
9.2000 EUR |
10.7500 EUR |
9.8450 EUR |
| 2024-03-14 |
10.4493 EUR |
744,844.6441 DOT |
10.4000 EUR |
9.8196 EUR |
10.8636 EUR |
10.5347 EUR |
| 2024-03-13 |
10.0333 EUR |
331,587.0235 DOT |
9.8319 EUR |
9.7400 EUR |
10.3658 EUR |
10.0025 EUR |
| 2024-03-12 |
9.6863 EUR |
334,858.6875 DOT |
10.0775 EUR |
9.2100 EUR |
10.1748 EUR |
9.7896 EUR |
| 2024-03-11 |
9.8595 EUR |
372,260.7660 DOT |
9.3883 EUR |
9.0011 EUR |
10.2930 EUR |
10.1633 EUR |
| 2024-03-10 |
9.4885 EUR |
251,051.2326 DOT |
9.6212 EUR |
9.1987 EUR |
9.6869 EUR |
9.3478 EUR |
| 2024-03-09 |
9.8160 EUR |
203,937.8341 DOT |
9.7489 EUR |
9.5500 EUR |
10.0325 EUR |
9.5842 EUR |
| 2024-03-08 |
9.4977 EUR |
330,617.3888 DOT |
9.5541 EUR |
9.1039 EUR |
9.7748 EUR |
9.5643 EUR |
| 2024-03-07 |
9.6442 EUR |
500,273.7018 DOT |
9.6759 EUR |
9.3903 EUR |
10.5892 EUR |
9.5530 EUR |
| 2024-03-06 |
9.2332 EUR |
611,723.2700 DOT |
8.6010 EUR |
8.2400 EUR |
9.6862 EUR |
9.6322 EUR |
| 2024-03-05 |
8.9681 EUR |
1,116,516.8821 DOT |
9.0864 EUR |
7.5100 EUR |
9.9156 EUR |
8.5317 EUR |
| 2024-03-04 |
9.1761 EUR |
554,977.3428 DOT |
9.0147 EUR |
8.8279 EUR |
9.5087 EUR |
9.1000 EUR |
| 2024-03-03 |
8.6256 EUR |
269,041.8259 DOT |
8.7335 EUR |
7.9159 EUR |
9.1200 EUR |
9.0274 EUR |
| 2024-03-02 |
8.3446 EUR |
319,334.5433 DOT |
7.9981 EUR |
7.9229 EUR |
8.7310 EUR |
8.7005 EUR |
| 2024-03-01 |
7.7702 EUR |
302,494.4858 DOT |
7.6440 EUR |
7.6440 EUR |
7.8866 EUR |
7.8700 EUR |
| 2024-02-29 |
7.8689 EUR |
416,471.4413 DOT |
7.7074 EUR |
7.4333 EUR |
8.1985 EUR |
7.5371 EUR |
| 2024-02-28 |
7.6640 EUR |
456,097.8227 DOT |
7.7146 EUR |
7.1313 EUR |
8.0388 EUR |
7.7070 EUR |
| 2024-02-27 |
7.5019 EUR |
303,087.5076 DOT |
7.4389 EUR |
7.3392 EUR |
7.7000 EUR |
7.6446 EUR |
| 2024-02-26 |
7.2505 EUR |
173,376.2106 DOT |
7.3226 EUR |
6.9851 EUR |
7.4482 EUR |
7.4082 EUR |
| 2024-02-25 |
7.1687 EUR |
92,466.2574 DOT |
7.1909 EUR |
7.0982 EUR |
7.2863 EUR |
7.1778 EUR |
| 2024-02-24 |
7.1759 EUR |
95,104.5993 DOT |
6.9884 EUR |
6.8673 EUR |
7.2474 EUR |
7.1949 EUR |
| 2024-02-23 |
6.8402 EUR |
98,408.1382 DOT |
6.9095 EUR |
6.7161 EUR |
7.0595 EUR |
7.0092 EUR |
| 2024-02-22 |
6.9476 EUR |
115,512.3323 DOT |
6.8890 EUR |
6.7375 EUR |
7.1030 EUR |
7.0259 EUR |
| 2024-02-21 |
6.8366 EUR |
156,164.3468 DOT |
7.1438 EUR |
6.7001 EUR |
7.1477 EUR |
6.8837 EUR |
| 2024-02-20 |
7.1097 EUR |
189,014.8096 DOT |
7.4600 EUR |
6.8602 EUR |
7.5212 EUR |
7.2330 EUR |
| 2024-02-19 |
7.2839 EUR |
223,192.5047 DOT |
7.2901 EUR |
7.1100 EUR |
7.5654 EUR |
7.5473 EUR |
| 2024-02-18 |
7.2278 EUR |
88,036.7373 DOT |
7.1540 EUR |
7.1351 EUR |
7.2991 EUR |
7.2421 EUR |
| 2024-02-17 |
7.0023 EUR |
88,467.9193 DOT |
7.1039 EUR |
6.8100 EUR |
7.1431 EUR |
7.1431 EUR |
| 2024-02-16 |
7.1679 EUR |
97,826.2520 DOT |
7.2262 EUR |
7.0058 EUR |
7.3098 EUR |
7.0462 EUR |
| 2024-02-15 |
7.2506 EUR |
274,360.1592 DOT |
7.1318 EUR |
7.0325 EUR |
7.4131 EUR |
7.2041 EUR |
| 2024-02-14 |
7.0945 EUR |
307,156.1692 DOT |
6.8720 EUR |
6.8012 EUR |
7.2000 EUR |
7.1370 EUR |
| 2024-02-13 |
6.8039 EUR |
242,127.1812 DOT |
6.8118 EUR |
6.6394 EUR |
6.9160 EUR |
6.8450 EUR |
| 2024-02-12 |
6.6521 EUR |
319,957.7983 DOT |
6.5600 EUR |
6.4627 EUR |
6.8426 EUR |
6.7440 EUR |
| 2024-02-11 |
6.6649 EUR |
85,273.5286 DOT |
6.6564 EUR |
6.5500 EUR |
6.7770 EUR |
6.5519 EUR |
| 2024-02-10 |
6.6330 EUR |
56,619.2028 DOT |
6.6960 EUR |
6.5392 EUR |
6.7396 EUR |
6.7134 EUR |
| 2024-02-09 |
6.6496 EUR |
177,308.1819 DOT |
6.5102 EUR |
6.4631 EUR |
6.7900 EUR |
6.6651 EUR |
| 2024-02-08 |
6.4829 EUR |
183,425.0185 DOT |
6.4564 EUR |
6.3888 EUR |
6.5891 EUR |
6.5063 EUR |
| 2024-02-07 |
6.3328 EUR |
81,803.9856 DOT |
6.3194 EUR |
6.1930 EUR |
6.4591 EUR |
6.4418 EUR |
| 2024-02-06 |
6.2720 EUR |
94,232.3207 DOT |
6.2545 EUR |
6.1821 EUR |
6.3333 EUR |
6.3322 EUR |
| 2024-02-05 |
6.3541 EUR |
97,777.5836 DOT |
6.1854 EUR |
6.1178 EUR |
6.4764 EUR |
6.2520 EUR |
| 2024-02-04 |
6.2691 EUR |
60,942.8912 DOT |
6.3185 EUR |
6.1693 EUR |
6.3191 EUR |
6.2086 EUR |
| 2024-02-03 |
6.3941 EUR |
39,912.3002 DOT |
6.4376 EUR |
6.3200 EUR |
6.4833 EUR |
6.3568 EUR |
| 2024-02-02 |
6.3628 EUR |
101,114.7556 DOT |
6.2513 EUR |
6.2295 EUR |
6.5081 EUR |
6.3802 EUR |
| 2024-02-01 |
6.1868 EUR |
117,903.9991 DOT |
6.1627 EUR |
6.0457 EUR |
6.2683 EUR |
6.2240 EUR |
| 2024-01-31 |
6.2414 EUR |
149,438.9814 DOT |
6.3191 EUR |
6.0853 EUR |
6.3652 EUR |
6.1524 EUR |
| 2024-01-30 |
6.4722 EUR |
157,584.2816 DOT |
6.4918 EUR |
6.3798 EUR |
6.5337 EUR |
6.4299 EUR |
| 2024-01-29 |
6.3898 EUR |
200,137.7430 DOT |
6.3230 EUR |
6.2121 EUR |
6.6422 EUR |
6.6398 EUR |
| 2024-01-28 |
6.1829 EUR |
82,476.8421 DOT |
6.1524 EUR |
6.0599 EUR |
6.2600 EUR |
6.2414 EUR |
| 2024-01-27 |
6.1289 EUR |
56,504.1903 DOT |
6.1496 EUR |
6.0279 EUR |
6.2237 EUR |
6.1658 EUR |