Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
3.5208 EUR |
31,537.6428 DOT |
3.5844 EUR |
3.4840 EUR |
3.5927 EUR |
3.4869 EUR |
| 2025-06-01 |
3.5585 EUR |
42,743.8267 DOT |
3.5979 EUR |
3.5089 EUR |
3.6129 EUR |
3.5820 EUR |
| 2025-05-31 |
3.5418 EUR |
75,957.7267 DOT |
3.5731 EUR |
3.4400 EUR |
3.6347 EUR |
3.6187 EUR |
| 2025-05-30 |
3.6921 EUR |
307,873.9373 DOT |
3.8084 EUR |
3.5500 EUR |
3.8223 EUR |
3.5500 EUR |
| 2025-05-29 |
4.0249 EUR |
147,958.1999 DOT |
4.0830 EUR |
3.9292 EUR |
4.1594 EUR |
3.9411 EUR |
| 2025-05-28 |
4.0207 EUR |
85,559.7489 DOT |
4.0018 EUR |
3.9170 EUR |
4.1199 EUR |
3.9841 EUR |
| 2025-05-27 |
4.0009 EUR |
114,861.7733 DOT |
3.9251 EUR |
3.8400 EUR |
4.0686 EUR |
4.0478 EUR |
| 2025-05-26 |
4.0096 EUR |
66,399.5695 DOT |
3.9799 EUR |
3.9611 EUR |
4.0456 EUR |
3.9788 EUR |
| 2025-05-25 |
3.9317 EUR |
58,136.6298 DOT |
4.0016 EUR |
3.8336 EUR |
4.0124 EUR |
3.9018 EUR |
| 2025-05-24 |
4.0538 EUR |
20,327.9676 DOT |
4.0163 EUR |
4.0027 EUR |
4.0778 EUR |
4.0327 EUR |
| 2025-05-23 |
4.2681 EUR |
207,467.4882 DOT |
4.3830 EUR |
3.9904 EUR |
4.5152 EUR |
4.0086 EUR |
| 2025-05-22 |
4.2980 EUR |
102,502.2556 DOT |
4.1813 EUR |
4.1778 EUR |
4.3759 EUR |
4.3589 EUR |
| 2025-05-21 |
4.1559 EUR |
66,268.8411 DOT |
4.1443 EUR |
4.0711 EUR |
4.2900 EUR |
4.1892 EUR |
| 2025-05-20 |
4.0843 EUR |
95,989.7052 DOT |
4.0924 EUR |
4.0187 EUR |
4.1987 EUR |
4.1329 EUR |
| 2025-05-19 |
4.0319 EUR |
115,439.5869 DOT |
4.2782 EUR |
3.9403 EUR |
4.2839 EUR |
4.0783 EUR |
| 2025-05-18 |
4.3085 EUR |
43,139.3098 DOT |
4.1331 EUR |
4.1176 EUR |
4.4031 EUR |
4.3329 EUR |
| 2025-05-17 |
4.1609 EUR |
66,917.2111 DOT |
4.2576 EUR |
4.0871 EUR |
4.2634 EUR |
4.1441 EUR |
| 2025-05-16 |
4.3727 EUR |
99,189.1229 DOT |
4.2711 EUR |
4.2488 EUR |
4.4200 EUR |
4.3912 EUR |
| 2025-05-15 |
4.2987 EUR |
182,272.5624 DOT |
4.4546 EUR |
4.1955 EUR |
4.4907 EUR |
4.3759 EUR |
| 2025-05-14 |
4.5870 EUR |
99,084.2043 DOT |
4.6432 EUR |
4.4444 EUR |
4.6974 EUR |
4.4709 EUR |
| 2025-05-13 |
4.5417 EUR |
101,749.6389 DOT |
4.5671 EUR |
4.3466 EUR |
4.7040 EUR |
4.6621 EUR |
| 2025-05-12 |
4.6922 EUR |
215,798.5418 DOT |
4.5395 EUR |
4.4130 EUR |
4.8381 EUR |
4.5367 EUR |
| 2025-05-11 |
4.6077 EUR |
116,815.6870 DOT |
4.7143 EUR |
4.4000 EUR |
4.7517 EUR |
4.5004 EUR |
| 2025-05-10 |
4.5025 EUR |
337,504.7581 DOT |
4.2642 EUR |
4.2642 EUR |
4.6200 EUR |
4.5234 EUR |
| 2025-05-09 |
4.1005 EUR |
364,275.5910 DOT |
3.9648 EUR |
3.9500 EUR |
4.2286 EUR |
4.2010 EUR |
| 2025-05-08 |
3.7806 EUR |
245,389.1561 DOT |
3.5108 EUR |
3.5108 EUR |
3.9949 EUR |
3.9442 EUR |
| 2025-05-07 |
3.4938 EUR |
56,331.3691 DOT |
3.5022 EUR |
3.4456 EUR |
3.5347 EUR |
3.4472 EUR |
| 2025-05-06 |
3.4131 EUR |
46,953.0944 DOT |
3.4645 EUR |
3.3795 EUR |
3.4770 EUR |
3.3801 EUR |
| 2025-05-05 |
3.4829 EUR |
64,601.9281 DOT |
3.4640 EUR |
3.4351 EUR |
3.5400 EUR |
3.4685 EUR |
| 2025-05-04 |
3.5161 EUR |
71,394.0672 DOT |
3.5672 EUR |
3.4561 EUR |
3.5830 EUR |
3.4923 EUR |
| 2025-05-03 |
3.6370 EUR |
11,594.1069 DOT |
3.6836 EUR |
3.6149 EUR |
3.6844 EUR |
3.6500 EUR |
| 2025-05-02 |
3.7137 EUR |
56,327.6336 DOT |
3.6990 EUR |
3.6528 EUR |
3.7851 EUR |
3.6667 EUR |
| 2025-05-01 |
3.6756 EUR |
44,926.4567 DOT |
3.5920 EUR |
3.5920 EUR |
3.7306 EUR |
3.7290 EUR |
| 2025-04-30 |
3.6058 EUR |
129,392.0304 DOT |
3.6418 EUR |
3.5452 EUR |
3.6683 EUR |
3.6100 EUR |
| 2025-04-29 |
3.7492 EUR |
115,265.7099 DOT |
3.7200 EUR |
3.6857 EUR |
3.7980 EUR |
3.7469 EUR |
| 2025-04-28 |
3.6853 EUR |
111,765.5258 DOT |
3.6072 EUR |
3.5357 EUR |
3.7550 EUR |
3.7100 EUR |
| 2025-04-27 |
3.6263 EUR |
56,527.7713 DOT |
3.7555 EUR |
3.5731 EUR |
3.7735 EUR |
3.6312 EUR |
| 2025-04-26 |
3.7736 EUR |
52,592.7747 DOT |
3.7462 EUR |
3.7000 EUR |
3.8273 EUR |
3.7572 EUR |
| 2025-04-25 |
3.7836 EUR |
141,127.8441 DOT |
3.7547 EUR |
3.7193 EUR |
3.8530 EUR |
3.8000 EUR |
| 2025-04-24 |
3.5956 EUR |
273,608.6955 DOT |
3.6142 EUR |
3.4461 EUR |
3.7395 EUR |
3.7331 EUR |
| 2025-04-23 |
3.6020 EUR |
218,797.4799 DOT |
3.5324 EUR |
3.5139 EUR |
3.6753 EUR |
3.6331 EUR |
| 2025-04-22 |
3.2851 EUR |
130,643.2036 DOT |
3.2830 EUR |
3.2060 EUR |
3.5500 EUR |
3.5319 EUR |
| 2025-04-21 |
3.4057 EUR |
119,577.6286 DOT |
3.3896 EUR |
3.3014 EUR |
3.4477 EUR |
3.3086 EUR |
| 2025-04-20 |
3.4112 EUR |
80,655.1532 DOT |
3.4061 EUR |
3.3333 EUR |
3.4651 EUR |
3.4254 EUR |
| 2025-04-19 |
3.2832 EUR |
98,072.0566 DOT |
3.2264 EUR |
3.2022 EUR |
3.4000 EUR |
3.4000 EUR |
| 2025-04-18 |
3.2609 EUR |
19,817.0937 DOT |
3.1972 EUR |
3.1897 EUR |
3.2906 EUR |
3.2492 EUR |
| 2025-04-17 |
3.2227 EUR |
143,007.3933 DOT |
3.1206 EUR |
3.1206 EUR |
3.2516 EUR |
3.2109 EUR |
| 2025-04-16 |
3.1077 EUR |
56,106.4631 DOT |
3.1174 EUR |
3.0553 EUR |
3.1756 EUR |
3.1551 EUR |
| 2025-04-15 |
3.2143 EUR |
58,732.6928 DOT |
3.2437 EUR |
3.1218 EUR |
3.2912 EUR |
3.1382 EUR |
| 2025-04-14 |
3.2592 EUR |
69,058.7512 DOT |
3.2328 EUR |
3.1900 EUR |
3.3403 EUR |
3.2674 EUR |