Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.3673 EUR |
226,738.3917 DOT |
1.3634 EUR |
1.3150 EUR |
1.4238 EUR |
1.3345 EUR |
| 2026-02-26 |
1.3628 EUR |
1,261,983.0903 DOT |
1.4085 EUR |
1.2939 EUR |
1.4331 EUR |
1.3619 EUR |
| 2026-02-25 |
1.3102 EUR |
2,272,644.1097 DOT |
1.0519 EUR |
1.0492 EUR |
1.4827 EUR |
1.3938 EUR |
| 2026-02-24 |
1.0643 EUR |
18,108.5813 DOT |
1.0727 EUR |
1.0550 EUR |
1.0842 EUR |
1.0666 EUR |
| 2026-02-23 |
1.0748 EUR |
153,176.7191 DOT |
1.1092 EUR |
1.0494 EUR |
1.1138 EUR |
1.1074 EUR |
| 2026-02-22 |
1.1372 EUR |
68,117.7653 DOT |
1.1533 EUR |
1.1207 EUR |
1.1578 EUR |
1.1224 EUR |
| 2026-02-21 |
1.1601 EUR |
48,750.8012 DOT |
1.1378 EUR |
1.1275 EUR |
1.1849 EUR |
1.1700 EUR |
| 2026-02-20 |
1.1100 EUR |
44,029.0515 DOT |
1.0933 EUR |
1.0859 EUR |
1.1184 EUR |
1.1098 EUR |
| 2026-02-19 |
1.1068 EUR |
36,898.2933 DOT |
1.1131 EUR |
1.0932 EUR |
1.1204 EUR |
1.0957 EUR |
| 2026-02-18 |
1.1414 EUR |
36,810.4303 DOT |
1.1365 EUR |
1.1300 EUR |
1.1542 EUR |
1.1391 EUR |
| 2026-02-17 |
1.1555 EUR |
44,839.1763 DOT |
1.1616 EUR |
1.1421 EUR |
1.1656 EUR |
1.1484 EUR |
| 2026-02-16 |
1.1450 EUR |
4,151.0639 DOT |
1.1440 EUR |
1.1422 EUR |
1.1505 EUR |
1.1448 EUR |
| 2026-02-15 |
1.2017 EUR |
42,256.2390 DOT |
1.1991 EUR |
1.1750 EUR |
1.2139 EUR |
1.1976 EUR |
| 2026-02-14 |
1.1391 EUR |
65,222.3082 DOT |
1.1210 EUR |
1.1210 EUR |
1.1523 EUR |
1.1449 EUR |
| 2026-02-13 |
1.0731 EUR |
42,353.9770 DOT |
1.0803 EUR |
1.0565 EUR |
1.0846 EUR |
1.0760 EUR |
| 2026-02-12 |
1.0840 EUR |
43,460.2577 DOT |
1.0574 EUR |
1.0574 EUR |
1.0959 EUR |
1.0880 EUR |
| 2026-02-11 |
1.0433 EUR |
254,295.0990 DOT |
1.0795 EUR |
1.0307 EUR |
1.0850 EUR |
1.0514 EUR |
| 2026-02-10 |
1.0785 EUR |
86,232.9150 DOT |
1.1093 EUR |
1.0667 EUR |
1.1143 EUR |
1.0676 EUR |
| 2026-02-09 |
1.1022 EUR |
200,978.5041 DOT |
1.1309 EUR |
1.0784 EUR |
1.1415 EUR |
1.1122 EUR |
| 2026-02-08 |
1.1480 EUR |
156,109.5376 DOT |
1.1641 EUR |
1.1255 EUR |
1.1648 EUR |
1.1391 EUR |
| 2026-02-07 |
1.1492 EUR |
241,592.4835 DOT |
1.1591 EUR |
1.1170 EUR |
1.1874 EUR |
1.1645 EUR |
| 2026-02-06 |
1.0504 EUR |
814,884.0633 DOT |
1.0576 EUR |
0.9383 EUR |
1.1924 EUR |
1.1480 EUR |
| 2026-02-05 |
1.1362 EUR |
1,005,224.8528 DOT |
1.2360 EUR |
1.0467 EUR |
1.2477 EUR |
1.0546 EUR |
| 2026-02-04 |
1.2429 EUR |
346,727.9764 DOT |
1.2674 EUR |
1.2080 EUR |
1.2922 EUR |
1.2395 EUR |
| 2026-02-03 |
1.2807 EUR |
763,582.9349 DOT |
1.3075 EUR |
1.2123 EUR |
1.3233 EUR |
1.2648 EUR |
| 2026-02-02 |
1.2728 EUR |
517,806.5024 DOT |
1.2617 EUR |
1.2231 EUR |
1.3340 EUR |
1.3121 EUR |
| 2026-02-01 |
1.3075 EUR |
127,570.7860 DOT |
1.3085 EUR |
1.2937 EUR |
1.3167 EUR |
1.2937 EUR |
| 2026-01-31 |
1.4189 EUR |
4,407.6453 DOT |
1.4245 EUR |
1.4134 EUR |
1.4249 EUR |
1.4200 EUR |
| 2026-01-30 |
1.4229 EUR |
129,285.1509 DOT |
1.4488 EUR |
1.4000 EUR |
1.4620 EUR |
1.4272 EUR |
| 2026-01-29 |
1.5127 EUR |
46,967.5808 DOT |
1.5599 EUR |
1.4973 EUR |
1.5632 EUR |
1.4993 EUR |
| 2026-01-28 |
1.5588 EUR |
60,929.2863 DOT |
1.5595 EUR |
1.5381 EUR |
1.5811 EUR |
1.5644 EUR |
| 2026-01-27 |
1.5590 EUR |
25,262.9590 DOT |
1.5783 EUR |
1.5277 EUR |
1.5864 EUR |
1.5429 EUR |
| 2026-01-26 |
1.5588 EUR |
57,026.0695 DOT |
1.5362 EUR |
1.5358 EUR |
1.5798 EUR |
1.5596 EUR |
| 2026-01-25 |
1.5981 EUR |
81,800.4920 DOT |
1.6303 EUR |
1.5729 EUR |
1.6414 EUR |
1.5734 EUR |
| 2026-01-24 |
1.6226 EUR |
73,968.2930 DOT |
1.6269 EUR |
1.6090 EUR |
1.6387 EUR |
1.6090 EUR |
| 2026-01-23 |
1.6462 EUR |
114,867.4073 DOT |
1.6381 EUR |
1.6144 EUR |
1.6866 EUR |
1.6453 EUR |
| 2026-01-22 |
1.6524 EUR |
119,084.3043 DOT |
1.6735 EUR |
1.6244 EUR |
1.6922 EUR |
1.6511 EUR |
| 2026-01-21 |
1.6476 EUR |
111,815.9894 DOT |
1.6169 EUR |
1.6022 EUR |
1.6890 EUR |
1.6098 EUR |
| 2026-01-20 |
1.7385 EUR |
58,852.1002 DOT |
1.7420 EUR |
1.7047 EUR |
1.7582 EUR |
1.7047 EUR |
| 2026-01-19 |
1.6888 EUR |
334,223.2354 DOT |
1.7751 EUR |
1.6161 EUR |
1.7751 EUR |
1.6997 EUR |
| 2026-01-18 |
1.8606 EUR |
69,919.9388 DOT |
1.8788 EUR |
1.8383 EUR |
1.8986 EUR |
1.8642 EUR |
| 2026-01-17 |
1.8920 EUR |
167,209.7915 DOT |
1.8270 EUR |
1.8233 EUR |
1.9245 EUR |
1.8894 EUR |
| 2026-01-16 |
1.8314 EUR |
35,260.7902 DOT |
1.8241 EUR |
1.8100 EUR |
1.8524 EUR |
1.8481 EUR |
| 2026-01-15 |
1.8867 EUR |
64,517.2871 DOT |
1.9115 EUR |
1.8564 EUR |
1.9154 EUR |
1.9053 EUR |
| 2026-01-14 |
1.9425 EUR |
514,563.6347 DOT |
1.9601 EUR |
1.8899 EUR |
1.9716 EUR |
1.8982 EUR |
| 2026-01-13 |
1.9012 EUR |
516,137.1880 DOT |
1.7585 EUR |
1.7570 EUR |
2.0082 EUR |
1.9898 EUR |
| 2026-01-12 |
1.7721 EUR |
73,789.1428 DOT |
1.7791 EUR |
1.7300 EUR |
1.8426 EUR |
1.7693 EUR |
| 2026-01-11 |
1.8080 EUR |
13,556.5094 DOT |
1.7985 EUR |
1.7928 EUR |
1.8203 EUR |
1.8144 EUR |
| 2026-01-10 |
1.8048 EUR |
26,954.8014 DOT |
1.7894 EUR |
1.7821 EUR |
1.8278 EUR |
1.8264 EUR |
| 2026-01-09 |
1.7981 EUR |
55,064.6540 DOT |
1.8095 EUR |
1.7686 EUR |
1.8196 EUR |
1.7689 EUR |