Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
6.1289 EUR |
56,504.1903 DOT |
6.1496 EUR |
6.0279 EUR |
6.2237 EUR |
6.1658 EUR |
| 2024-01-26 |
6.0455 EUR |
172,907.6755 DOT |
5.9377 EUR |
5.8751 EUR |
6.1966 EUR |
6.1627 EUR |
| 2024-01-25 |
5.9517 EUR |
133,905.7473 DOT |
5.9381 EUR |
5.8617 EUR |
6.0304 EUR |
5.9333 EUR |
| 2024-01-24 |
5.9108 EUR |
166,368.2150 DOT |
5.8597 EUR |
5.7695 EUR |
6.0365 EUR |
5.9219 EUR |
| 2024-01-23 |
5.6593 EUR |
296,599.5631 DOT |
5.8184 EUR |
5.4994 EUR |
5.9220 EUR |
5.7319 EUR |
| 2024-01-22 |
5.9970 EUR |
262,622.8826 DOT |
6.2607 EUR |
5.7786 EUR |
6.2716 EUR |
5.8413 EUR |
| 2024-01-21 |
6.3373 EUR |
50,681.7137 DOT |
6.3308 EUR |
6.2901 EUR |
6.4055 EUR |
6.3231 EUR |
| 2024-01-20 |
6.3099 EUR |
31,432.4442 DOT |
6.2979 EUR |
6.2333 EUR |
6.3800 EUR |
6.3452 EUR |
| 2024-01-19 |
6.2725 EUR |
162,510.9680 DOT |
6.4448 EUR |
6.0411 EUR |
6.4772 EUR |
6.2937 EUR |
| 2024-01-18 |
6.5403 EUR |
107,233.6164 DOT |
6.7499 EUR |
6.3000 EUR |
6.7800 EUR |
6.3086 EUR |
| 2024-01-17 |
6.7893 EUR |
112,391.9955 DOT |
6.8912 EUR |
6.6639 EUR |
6.9826 EUR |
6.7182 EUR |
| 2024-01-16 |
6.8941 EUR |
205,930.4903 DOT |
6.8642 EUR |
6.7503 EUR |
7.0502 EUR |
6.9385 EUR |
| 2024-01-15 |
6.9119 EUR |
185,605.7540 DOT |
6.6800 EUR |
6.6800 EUR |
7.0229 EUR |
6.8501 EUR |
| 2024-01-14 |
6.9168 EUR |
53,149.3402 DOT |
6.9550 EUR |
6.7650 EUR |
7.0395 EUR |
6.8171 EUR |
| 2024-01-13 |
6.9975 EUR |
68,307.4929 DOT |
6.9261 EUR |
6.7593 EUR |
7.0924 EUR |
6.9729 EUR |
| 2024-01-12 |
7.2124 EUR |
224,881.8471 DOT |
7.4266 EUR |
6.6987 EUR |
7.4860 EUR |
6.8649 EUR |
| 2024-01-11 |
7.5080 EUR |
495,436.8765 DOT |
7.2941 EUR |
7.1576 EUR |
7.8190 EUR |
7.3831 EUR |
| 2024-01-10 |
6.6124 EUR |
530,827.2161 DOT |
6.5114 EUR |
6.2288 EUR |
7.3791 EUR |
7.2426 EUR |
| 2024-01-09 |
6.6122 EUR |
425,466.9503 DOT |
6.8386 EUR |
6.3278 EUR |
6.8747 EUR |
6.5202 EUR |
| 2024-01-08 |
6.4975 EUR |
453,556.3113 DOT |
6.3012 EUR |
5.9612 EUR |
6.8547 EUR |
6.8200 EUR |
| 2024-01-07 |
6.5912 EUR |
79,851.1353 DOT |
6.5328 EUR |
6.4474 EUR |
6.6999 EUR |
6.5005 EUR |
| 2024-01-06 |
6.5809 EUR |
123,865.3275 DOT |
6.8200 EUR |
6.3645 EUR |
6.8200 EUR |
6.5062 EUR |
| 2024-01-05 |
6.8988 EUR |
285,156.1038 DOT |
7.2139 EUR |
6.5689 EUR |
7.2533 EUR |
6.8079 EUR |
| 2024-01-04 |
7.0821 EUR |
215,841.9005 DOT |
6.9984 EUR |
6.8598 EUR |
7.3224 EUR |
7.2702 EUR |
| 2024-01-03 |
7.0283 EUR |
897,135.7969 DOT |
7.6976 EUR |
6.2677 EUR |
7.8191 EUR |
7.1508 EUR |
| 2024-01-02 |
7.8308 EUR |
241,497.5178 DOT |
7.7997 EUR |
7.6153 EUR |
8.0091 EUR |
7.7135 EUR |
| 2024-01-01 |
7.6272 EUR |
84,436.3518 DOT |
7.4545 EUR |
7.3551 EUR |
7.8290 EUR |
7.7175 EUR |
| 2023-12-31 |
7.6463 EUR |
202,315.4878 DOT |
7.5841 EUR |
7.2912 EUR |
7.8394 EUR |
7.4095 EUR |
| 2023-12-30 |
7.5808 EUR |
202,618.1821 DOT |
7.5329 EUR |
7.3600 EUR |
7.8000 EUR |
7.5800 EUR |
| 2023-12-29 |
7.5963 EUR |
171,389.9601 DOT |
7.6284 EUR |
7.3586 EUR |
7.8591 EUR |
7.4741 EUR |
| 2023-12-28 |
7.6739 EUR |
443,656.4268 DOT |
7.8454 EUR |
7.4831 EUR |
8.0257 EUR |
7.5919 EUR |
| 2023-12-27 |
7.9732 EUR |
225,041.4186 DOT |
7.9756 EUR |
7.6288 EUR |
8.1294 EUR |
7.9560 EUR |
| 2023-12-26 |
8.1516 EUR |
330,506.8812 DOT |
8.3572 EUR |
7.5005 EUR |
8.6964 EUR |
7.9863 EUR |
| 2023-12-25 |
8.2937 EUR |
413,738.9943 DOT |
7.8545 EUR |
7.7475 EUR |
8.5560 EUR |
8.3736 EUR |
| 2023-12-24 |
8.0475 EUR |
524,680.8016 DOT |
7.5843 EUR |
7.5787 EUR |
8.3951 EUR |
8.0235 EUR |
| 2023-12-23 |
7.1325 EUR |
150,005.7003 DOT |
7.2345 EUR |
6.9042 EUR |
7.4000 EUR |
7.4000 EUR |
| 2023-12-22 |
7.3491 EUR |
309,297.9417 DOT |
7.6460 EUR |
7.1268 EUR |
7.7848 EUR |
7.2068 EUR |
| 2023-12-21 |
7.0885 EUR |
734,469.7134 DOT |
6.3419 EUR |
6.3196 EUR |
7.5950 EUR |
7.5720 EUR |
| 2023-12-20 |
6.3808 EUR |
242,780.8657 DOT |
6.1105 EUR |
6.0400 EUR |
6.5035 EUR |
6.3301 EUR |
| 2023-12-19 |
6.2259 EUR |
207,370.1402 DOT |
6.3000 EUR |
6.0279 EUR |
6.4326 EUR |
6.1109 EUR |
| 2023-12-18 |
5.9902 EUR |
381,096.3121 DOT |
6.2285 EUR |
5.8103 EUR |
6.2990 EUR |
6.2573 EUR |
| 2023-12-17 |
6.3836 EUR |
68,715.7416 DOT |
6.5271 EUR |
6.2700 EUR |
6.5726 EUR |
6.3102 EUR |
| 2023-12-16 |
6.5748 EUR |
111,752.3027 DOT |
6.3817 EUR |
6.3094 EUR |
6.7466 EUR |
6.4782 EUR |
| 2023-12-15 |
6.5895 EUR |
283,481.2920 DOT |
6.8309 EUR |
6.3745 EUR |
6.8824 EUR |
6.4104 EUR |
| 2023-12-14 |
6.7757 EUR |
322,083.1946 DOT |
7.0037 EUR |
6.4100 EUR |
7.0676 EUR |
6.8912 EUR |
| 2023-12-13 |
6.4798 EUR |
230,980.0281 DOT |
6.6060 EUR |
6.1302 EUR |
6.8400 EUR |
6.7400 EUR |
| 2023-12-12 |
6.5773 EUR |
430,585.6278 DOT |
6.2279 EUR |
6.2279 EUR |
6.7927 EUR |
6.5815 EUR |
| 2023-12-11 |
6.2197 EUR |
437,090.3139 DOT |
6.8273 EUR |
5.9340 EUR |
6.8311 EUR |
6.2503 EUR |
| 2023-12-10 |
6.6632 EUR |
244,736.3084 DOT |
6.6203 EUR |
6.4733 EUR |
6.8115 EUR |
6.7298 EUR |
| 2023-12-09 |
6.8823 EUR |
559,683.6176 DOT |
6.3600 EUR |
6.3562 EUR |
7.1440 EUR |
6.7102 EUR |