Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
10.3113 EUR |
696,609.7782 DOT |
9.3687 EUR |
9.2151 EUR |
10.8805 EUR |
10.8223 EUR |
| 2024-12-03 |
9.3147 EUR |
588,797.8600 DOT |
9.5379 EUR |
8.6084 EUR |
9.8847 EUR |
9.2037 EUR |
| 2024-12-02 |
8.4119 EUR |
432,909.2394 DOT |
8.7858 EUR |
8.0262 EUR |
9.0362 EUR |
8.5600 EUR |
| 2024-12-01 |
8.6042 EUR |
236,135.3151 DOT |
8.4500 EUR |
8.2291 EUR |
8.8574 EUR |
8.7762 EUR |
| 2024-11-30 |
8.4466 EUR |
236,131.0686 DOT |
8.5335 EUR |
8.1435 EUR |
8.6497 EUR |
8.6053 EUR |
| 2024-11-29 |
8.2521 EUR |
181,090.1906 DOT |
8.1667 EUR |
7.9887 EUR |
8.5420 EUR |
8.2721 EUR |
| 2024-11-28 |
7.8546 EUR |
207,976.4354 DOT |
8.0095 EUR |
7.5905 EUR |
8.1246 EUR |
8.0960 EUR |
| 2024-11-27 |
7.8869 EUR |
259,280.7872 DOT |
7.6646 EUR |
7.4710 EUR |
8.0228 EUR |
7.9257 EUR |
| 2024-11-26 |
7.5909 EUR |
518,081.3179 DOT |
7.8766 EUR |
7.1712 EUR |
8.0800 EUR |
7.6306 EUR |
| 2024-11-25 |
8.3261 EUR |
475,898.2095 DOT |
8.4077 EUR |
7.7445 EUR |
8.9468 EUR |
7.7445 EUR |
| 2024-11-24 |
8.6867 EUR |
644,442.4973 DOT |
8.1500 EUR |
7.7073 EUR |
10.0000 EUR |
8.1135 EUR |
| 2024-11-23 |
7.7234 EUR |
1,202,714.1075 DOT |
6.3422 EUR |
6.3274 EUR |
9.0176 EUR |
8.1898 EUR |
| 2024-11-22 |
5.9173 EUR |
655,584.4257 DOT |
5.6446 EUR |
5.6056 EUR |
6.2199 EUR |
6.2146 EUR |
| 2024-11-21 |
5.4854 EUR |
250,375.6861 DOT |
5.4094 EUR |
5.1900 EUR |
5.6520 EUR |
5.5647 EUR |
| 2024-11-20 |
5.5648 EUR |
215,762.7608 DOT |
5.4941 EUR |
5.2539 EUR |
5.7681 EUR |
5.3459 EUR |
| 2024-11-19 |
5.5245 EUR |
127,878.5432 DOT |
5.6733 EUR |
5.4272 EUR |
5.7002 EUR |
5.4272 EUR |
| 2024-11-18 |
5.5075 EUR |
516,869.5468 DOT |
5.1351 EUR |
5.1167 EUR |
5.6681 EUR |
5.5110 EUR |
| 2024-11-17 |
5.4394 EUR |
342,710.4569 DOT |
5.4720 EUR |
5.1101 EUR |
5.8103 EUR |
5.1139 EUR |
| 2024-11-16 |
5.1764 EUR |
371,828.3958 DOT |
4.8914 EUR |
4.8763 EUR |
5.4833 EUR |
5.4325 EUR |
| 2024-11-15 |
4.7393 EUR |
227,229.7128 DOT |
4.5378 EUR |
4.4681 EUR |
4.9067 EUR |
4.8874 EUR |
| 2024-11-14 |
4.6951 EUR |
439,017.6274 DOT |
4.7968 EUR |
4.5201 EUR |
4.9310 EUR |
4.6338 EUR |
| 2024-11-13 |
4.8827 EUR |
162,480.3580 DOT |
5.0002 EUR |
4.6204 EUR |
5.1198 EUR |
4.9902 EUR |
| 2024-11-12 |
5.0526 EUR |
565,642.8173 DOT |
5.2914 EUR |
4.6462 EUR |
5.4482 EUR |
5.0100 EUR |
| 2024-11-11 |
4.8548 EUR |
451,572.0436 DOT |
4.8694 EUR |
4.6500 EUR |
5.0060 EUR |
4.9731 EUR |
| 2024-11-10 |
4.7529 EUR |
298,490.1712 DOT |
4.3300 EUR |
4.2833 EUR |
5.0703 EUR |
5.0543 EUR |
| 2024-11-09 |
4.0612 EUR |
91,318.1127 DOT |
4.0364 EUR |
3.9846 EUR |
4.1300 EUR |
4.1107 EUR |
| 2024-11-08 |
3.9993 EUR |
207,893.0204 DOT |
3.8673 EUR |
3.8232 EUR |
4.0900 EUR |
4.0491 EUR |
| 2024-11-07 |
3.8162 EUR |
92,468.6622 DOT |
3.8300 EUR |
3.7500 EUR |
3.9103 EUR |
3.7885 EUR |
| 2024-11-06 |
3.7777 EUR |
201,206.1908 DOT |
3.5500 EUR |
3.5500 EUR |
3.8496 EUR |
3.8068 EUR |
| 2024-11-05 |
3.5304 EUR |
78,506.1180 DOT |
3.4593 EUR |
3.4502 EUR |
3.5897 EUR |
3.5400 EUR |
| 2024-11-04 |
3.4639 EUR |
80,196.3806 DOT |
3.4816 EUR |
3.3804 EUR |
3.5110 EUR |
3.4387 EUR |
| 2024-11-03 |
3.4803 EUR |
103,548.7549 DOT |
3.6099 EUR |
3.3890 EUR |
3.6260 EUR |
3.5058 EUR |
| 2024-11-02 |
3.5799 EUR |
47,913.6455 DOT |
3.6114 EUR |
3.5369 EUR |
3.6440 EUR |
3.5989 EUR |
| 2024-11-01 |
3.6183 EUR |
56,704.4864 DOT |
3.6348 EUR |
3.5460 EUR |
3.6763 EUR |
3.5993 EUR |
| 2024-10-31 |
3.7373 EUR |
95,507.0844 DOT |
3.8650 EUR |
3.6299 EUR |
3.8765 EUR |
3.6299 EUR |
| 2024-10-30 |
3.8395 EUR |
124,922.8088 DOT |
3.8714 EUR |
3.8035 EUR |
3.8900 EUR |
3.8345 EUR |
| 2024-10-29 |
3.8555 EUR |
110,610.8784 DOT |
3.8102 EUR |
3.8031 EUR |
3.9244 EUR |
3.8669 EUR |
| 2024-10-28 |
3.8179 EUR |
59,136.4303 DOT |
3.8203 EUR |
3.7023 EUR |
3.8997 EUR |
3.7768 EUR |
| 2024-10-27 |
3.7559 EUR |
37,310.3080 DOT |
3.7378 EUR |
3.7107 EUR |
3.8169 EUR |
3.8155 EUR |
| 2024-10-26 |
3.7200 EUR |
70,876.6623 DOT |
3.6982 EUR |
3.6555 EUR |
3.7581 EUR |
3.7395 EUR |
| 2024-10-25 |
3.7558 EUR |
96,415.6474 DOT |
3.8847 EUR |
3.5676 EUR |
3.8870 EUR |
3.6769 EUR |
| 2024-10-24 |
3.8954 EUR |
132,930.9304 DOT |
3.9041 EUR |
3.8353 EUR |
3.9400 EUR |
3.8859 EUR |
| 2024-10-23 |
3.9069 EUR |
195,734.4406 DOT |
4.0044 EUR |
3.8100 EUR |
4.0044 EUR |
3.8760 EUR |
| 2024-10-22 |
4.0372 EUR |
40,386.0923 DOT |
4.0534 EUR |
3.9484 EUR |
4.0938 EUR |
3.9962 EUR |
| 2024-10-21 |
4.1067 EUR |
84,193.0921 DOT |
4.2197 EUR |
4.0008 EUR |
4.2350 EUR |
4.0376 EUR |
| 2024-10-20 |
4.1142 EUR |
48,116.7854 DOT |
4.0800 EUR |
4.0100 EUR |
4.2070 EUR |
4.1675 EUR |
| 2024-10-19 |
4.0383 EUR |
43,669.6101 DOT |
3.9700 EUR |
3.9699 EUR |
4.1199 EUR |
4.0535 EUR |
| 2024-10-18 |
3.9084 EUR |
61,145.6827 DOT |
3.8644 EUR |
3.8599 EUR |
3.9501 EUR |
3.9177 EUR |
| 2024-10-17 |
3.8973 EUR |
49,232.0721 DOT |
3.9709 EUR |
3.8350 EUR |
4.0005 EUR |
3.8684 EUR |
| 2024-10-16 |
3.9781 EUR |
61,030.6035 DOT |
4.0466 EUR |
3.9413 EUR |
4.0466 EUR |
3.9655 EUR |