Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.9894 EUR |
510,153.6239 DOT |
2.0285 EUR |
1.9301 EUR |
2.0322 EUR |
1.9626 EUR |
| 2025-12-03 |
1.9764 EUR |
83,896.1060 DOT |
1.9359 EUR |
1.9260 EUR |
2.0027 EUR |
1.9849 EUR |
| 2025-12-02 |
1.7746 EUR |
35,589.3406 DOT |
1.7593 EUR |
1.7561 EUR |
1.7881 EUR |
1.7743 EUR |
| 2025-12-01 |
1.7828 EUR |
221,162.5049 DOT |
1.9050 EUR |
1.7338 EUR |
1.9050 EUR |
1.7492 EUR |
| 2025-11-30 |
1.9553 EUR |
37,648.1572 DOT |
1.9499 EUR |
1.9387 EUR |
1.9630 EUR |
1.9595 EUR |
| 2025-11-29 |
1.9544 EUR |
67,588.1785 DOT |
1.9716 EUR |
1.9422 EUR |
1.9816 EUR |
1.9527 EUR |
| 2025-11-28 |
2.0128 EUR |
160,608.1166 DOT |
2.0153 EUR |
1.9532 EUR |
2.0500 EUR |
1.9736 EUR |
| 2025-11-27 |
2.0101 EUR |
68,667.5985 DOT |
2.0209 EUR |
1.9921 EUR |
2.0301 EUR |
2.0239 EUR |
| 2025-11-26 |
1.9877 EUR |
128,185.5276 DOT |
1.9878 EUR |
1.9391 EUR |
2.0446 EUR |
2.0310 EUR |
| 2025-11-25 |
1.9409 EUR |
166,895.9973 DOT |
2.0322 EUR |
1.8849 EUR |
2.0345 EUR |
1.9601 EUR |
| 2025-11-24 |
1.9725 EUR |
68,437.9816 DOT |
1.9632 EUR |
1.9465 EUR |
2.0288 EUR |
1.9594 EUR |
| 2025-11-23 |
2.0179 EUR |
499,966.3871 DOT |
2.0066 EUR |
1.9816 EUR |
2.0530 EUR |
2.0044 EUR |
| 2025-11-22 |
1.9940 EUR |
115,637.2828 DOT |
2.0386 EUR |
1.9629 EUR |
2.0441 EUR |
2.0000 EUR |
| 2025-11-21 |
2.0796 EUR |
350,758.6066 DOT |
2.2022 EUR |
1.9605 EUR |
2.2400 EUR |
2.0451 EUR |
| 2025-11-20 |
2.3723 EUR |
79,947.4384 DOT |
2.3291 EUR |
2.3175 EUR |
2.3977 EUR |
2.3929 EUR |
| 2025-11-19 |
2.2962 EUR |
200,174.1656 DOT |
2.3766 EUR |
2.2280 EUR |
2.3822 EUR |
2.3289 EUR |
| 2025-11-18 |
2.3494 EUR |
118,993.5074 DOT |
2.2955 EUR |
2.2531 EUR |
2.4165 EUR |
2.3877 EUR |
| 2025-11-17 |
2.4303 EUR |
37,183.5391 DOT |
2.3942 EUR |
2.3863 EUR |
2.4424 EUR |
2.4306 EUR |
| 2025-11-16 |
2.3792 EUR |
176,014.4113 DOT |
2.4379 EUR |
2.3192 EUR |
2.4910 EUR |
2.3653 EUR |
| 2025-11-15 |
2.4906 EUR |
66,245.1828 DOT |
2.4209 EUR |
2.4209 EUR |
2.5332 EUR |
2.4982 EUR |
| 2025-11-14 |
2.4356 EUR |
220,341.9587 DOT |
2.4540 EUR |
2.3700 EUR |
2.5039 EUR |
2.4083 EUR |
| 2025-11-13 |
2.4867 EUR |
252,658.3388 DOT |
2.5268 EUR |
2.3764 EUR |
2.6249 EUR |
2.4612 EUR |
| 2025-11-12 |
2.6056 EUR |
171,702.5860 DOT |
2.6348 EUR |
2.4851 EUR |
2.7125 EUR |
2.5259 EUR |
| 2025-11-11 |
2.7512 EUR |
189,691.4873 DOT |
2.8252 EUR |
2.7103 EUR |
2.9241 EUR |
2.7339 EUR |
| 2025-11-10 |
2.7905 EUR |
192,844.3798 DOT |
2.7990 EUR |
2.7097 EUR |
2.8607 EUR |
2.7697 EUR |
| 2025-11-09 |
2.7132 EUR |
267,722.8020 DOT |
2.8093 EUR |
2.6249 EUR |
2.8587 EUR |
2.7824 EUR |
| 2025-11-08 |
2.8415 EUR |
677,699.3318 DOT |
2.8087 EUR |
2.6700 EUR |
3.0454 EUR |
2.7220 EUR |
| 2025-11-07 |
2.6304 EUR |
714,594.4386 DOT |
2.3093 EUR |
2.3078 EUR |
2.8801 EUR |
2.8078 EUR |
| 2025-11-06 |
2.2696 EUR |
615,163.2870 DOT |
2.3238 EUR |
2.1977 EUR |
2.3289 EUR |
2.2885 EUR |
| 2025-11-05 |
2.2105 EUR |
114,342.3926 DOT |
2.1848 EUR |
2.0752 EUR |
2.2519 EUR |
2.2100 EUR |
| 2025-11-04 |
2.2277 EUR |
158,223.7654 DOT |
2.2434 EUR |
2.1800 EUR |
2.3093 EUR |
2.2459 EUR |
| 2025-11-03 |
2.4181 EUR |
111,998.3378 DOT |
2.5885 EUR |
2.3631 EUR |
2.5904 EUR |
2.4060 EUR |
| 2025-11-02 |
2.5403 EUR |
122,680.3236 DOT |
2.5717 EUR |
2.4845 EUR |
2.6081 EUR |
2.5885 EUR |
| 2025-11-01 |
2.5169 EUR |
215,705.6428 DOT |
2.4953 EUR |
2.4813 EUR |
2.5567 EUR |
2.5282 EUR |
| 2025-10-31 |
2.4876 EUR |
499,868.8198 DOT |
2.4807 EUR |
2.4741 EUR |
2.5274 EUR |
2.4767 EUR |
| 2025-10-30 |
2.5477 EUR |
1,459,036.2382 DOT |
2.6550 EUR |
2.4089 EUR |
2.6804 EUR |
2.4556 EUR |
| 2025-10-29 |
2.6126 EUR |
131,689.0294 DOT |
2.6174 EUR |
2.6005 EUR |
2.6902 EUR |
2.6581 EUR |
| 2025-10-28 |
2.7047 EUR |
99,737.6794 DOT |
2.6933 EUR |
2.6529 EUR |
2.7440 EUR |
2.7064 EUR |
| 2025-10-27 |
2.7623 EUR |
112,404.0758 DOT |
2.7473 EUR |
2.7044 EUR |
2.7921 EUR |
2.7118 EUR |
| 2025-10-26 |
2.6771 EUR |
18,257.5164 DOT |
2.6580 EUR |
2.6316 EUR |
2.7033 EUR |
2.6715 EUR |
| 2025-10-25 |
2.6248 EUR |
35,151.5713 DOT |
2.6477 EUR |
2.6061 EUR |
2.6477 EUR |
2.6395 EUR |
| 2025-10-24 |
2.6290 EUR |
51,060.3445 DOT |
2.5853 EUR |
2.5809 EUR |
2.6917 EUR |
2.6152 EUR |
| 2025-10-23 |
2.5513 EUR |
22,803.5494 DOT |
2.5150 EUR |
2.5150 EUR |
2.5710 EUR |
2.5670 EUR |
| 2025-10-22 |
2.5710 EUR |
83,664.1278 DOT |
2.5925 EUR |
2.5291 EUR |
2.6100 EUR |
2.5637 EUR |
| 2025-10-21 |
2.6314 EUR |
134,967.3699 DOT |
2.6510 EUR |
2.5395 EUR |
2.7454 EUR |
2.7028 EUR |
| 2025-10-20 |
2.6120 EUR |
80,912.1777 DOT |
2.5836 EUR |
2.5353 EUR |
2.6773 EUR |
2.6362 EUR |
| 2025-10-19 |
2.5040 EUR |
8,505.0691 DOT |
2.5209 EUR |
2.4935 EUR |
2.5236 EUR |
2.4984 EUR |
| 2025-10-18 |
2.5068 EUR |
242,902.6963 DOT |
2.4864 EUR |
2.4864 EUR |
2.5506 EUR |
2.5190 EUR |
| 2025-10-17 |
2.4650 EUR |
406,886.6488 DOT |
2.5823 EUR |
2.3718 EUR |
2.6130 EUR |
2.4989 EUR |
| 2025-10-16 |
2.6541 EUR |
281,595.4196 DOT |
2.6951 EUR |
2.5962 EUR |
2.7466 EUR |
2.6107 EUR |