Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
4.0345 EUR |
190,198.8461 DOT |
4.1070 EUR |
3.8019 EUR |
4.1660 EUR |
3.8983 EUR |
| 2024-08-26 |
4.1863 EUR |
89,036.8855 DOT |
4.3216 EUR |
4.0641 EUR |
4.3377 EUR |
4.0641 EUR |
| 2024-08-25 |
4.3074 EUR |
77,136.8875 DOT |
4.4509 EUR |
4.2381 EUR |
4.4509 EUR |
4.3225 EUR |
| 2024-08-24 |
4.4644 EUR |
119,406.0245 DOT |
4.3760 EUR |
4.3306 EUR |
4.5540 EUR |
4.4159 EUR |
| 2024-08-23 |
4.2946 EUR |
85,359.0672 DOT |
4.2184 EUR |
4.1940 EUR |
4.3850 EUR |
4.3674 EUR |
| 2024-08-22 |
4.1963 EUR |
102,598.1263 DOT |
4.1851 EUR |
4.1300 EUR |
4.2311 EUR |
4.1839 EUR |
| 2024-08-21 |
4.1481 EUR |
63,351.6815 DOT |
4.0731 EUR |
4.0456 EUR |
4.2596 EUR |
4.1957 EUR |
| 2024-08-20 |
4.1155 EUR |
151,939.7918 DOT |
4.0426 EUR |
4.0094 EUR |
4.1563 EUR |
4.0848 EUR |
| 2024-08-19 |
4.0109 EUR |
106,427.6125 DOT |
3.9794 EUR |
3.9453 EUR |
4.0749 EUR |
4.0254 EUR |
| 2024-08-18 |
4.0311 EUR |
165,582.4833 DOT |
3.9654 EUR |
3.9506 EUR |
4.1040 EUR |
4.0088 EUR |
| 2024-08-17 |
3.9302 EUR |
18,825.9094 DOT |
3.8960 EUR |
3.8840 EUR |
3.9620 EUR |
3.9554 EUR |
| 2024-08-16 |
3.9253 EUR |
49,745.8226 DOT |
3.8975 EUR |
3.8389 EUR |
3.9941 EUR |
3.9300 EUR |
| 2024-08-15 |
3.9867 EUR |
54,305.9050 DOT |
3.9849 EUR |
3.8804 EUR |
4.0812 EUR |
3.8870 EUR |
| 2024-08-14 |
4.0350 EUR |
82,916.6811 DOT |
4.1342 EUR |
3.9501 EUR |
4.1406 EUR |
3.9901 EUR |
| 2024-08-13 |
4.1199 EUR |
79,368.6002 DOT |
4.2042 EUR |
4.0301 EUR |
4.2162 EUR |
4.1433 EUR |
| 2024-08-12 |
4.1852 EUR |
45,989.8186 DOT |
4.1308 EUR |
4.0783 EUR |
4.2797 EUR |
4.1904 EUR |
| 2024-08-11 |
4.2720 EUR |
53,450.2920 DOT |
4.3559 EUR |
4.0988 EUR |
4.4271 EUR |
4.1168 EUR |
| 2024-08-10 |
4.3568 EUR |
21,975.1770 DOT |
4.3751 EUR |
4.3389 EUR |
4.4262 EUR |
4.3755 EUR |
| 2024-08-09 |
4.4111 EUR |
87,931.1273 DOT |
4.4676 EUR |
4.3381 EUR |
4.5125 EUR |
4.3624 EUR |
| 2024-08-08 |
4.3209 EUR |
210,897.6276 DOT |
4.1845 EUR |
4.1105 EUR |
4.4894 EUR |
4.4621 EUR |
| 2024-08-07 |
4.1684 EUR |
138,973.1364 DOT |
4.1340 EUR |
4.0303 EUR |
4.2513 EUR |
4.1357 EUR |
| 2024-08-06 |
4.0538 EUR |
237,895.9177 DOT |
3.8398 EUR |
3.8398 EUR |
4.2169 EUR |
4.1661 EUR |
| 2024-08-05 |
3.6955 EUR |
710,553.9003 DOT |
4.3018 EUR |
3.3000 EUR |
4.3219 EUR |
3.8766 EUR |
| 2024-08-04 |
4.3724 EUR |
185,990.4183 DOT |
4.6230 EUR |
4.1691 EUR |
4.6732 EUR |
4.4119 EUR |
| 2024-08-03 |
4.5844 EUR |
77,539.6850 DOT |
4.6907 EUR |
4.4612 EUR |
4.7769 EUR |
4.5368 EUR |
| 2024-08-02 |
4.7111 EUR |
135,343.4698 DOT |
4.9548 EUR |
4.5823 EUR |
4.9600 EUR |
4.6753 EUR |
| 2024-08-01 |
4.9038 EUR |
418,725.9929 DOT |
4.9859 EUR |
4.6646 EUR |
5.0000 EUR |
4.9581 EUR |
| 2024-07-31 |
5.0931 EUR |
359,498.7587 DOT |
5.0944 EUR |
4.9339 EUR |
5.1291 EUR |
4.9648 EUR |
| 2024-07-30 |
5.2182 EUR |
87,881.1984 DOT |
5.2216 EUR |
5.0752 EUR |
5.2821 EUR |
5.1307 EUR |
| 2024-07-29 |
5.3428 EUR |
92,308.7843 DOT |
5.2703 EUR |
5.2000 EUR |
5.4199 EUR |
5.2285 EUR |
| 2024-07-28 |
5.2826 EUR |
43,770.8443 DOT |
5.3457 EUR |
5.2256 EUR |
5.3751 EUR |
5.2728 EUR |
| 2024-07-27 |
5.3945 EUR |
89,107.3412 DOT |
5.3966 EUR |
5.2735 EUR |
5.4688 EUR |
5.3925 EUR |
| 2024-07-26 |
5.3701 EUR |
128,329.9592 DOT |
5.3100 EUR |
5.2846 EUR |
5.4230 EUR |
5.3885 EUR |
| 2024-07-25 |
5.2531 EUR |
168,836.0714 DOT |
5.2996 EUR |
5.1193 EUR |
5.3230 EUR |
5.2903 EUR |
| 2024-07-24 |
5.4632 EUR |
68,221.9800 DOT |
5.4439 EUR |
5.3634 EUR |
5.5264 EUR |
5.3634 EUR |
| 2024-07-23 |
5.5075 EUR |
116,381.6209 DOT |
5.6111 EUR |
5.3487 EUR |
5.6501 EUR |
5.4751 EUR |
| 2024-07-22 |
5.7524 EUR |
100,375.4102 DOT |
5.8999 EUR |
5.6608 EUR |
5.9377 EUR |
5.7046 EUR |
| 2024-07-21 |
5.7713 EUR |
63,339.4497 DOT |
5.8167 EUR |
5.6081 EUR |
5.9115 EUR |
5.8934 EUR |
| 2024-07-20 |
5.8161 EUR |
41,073.7827 DOT |
5.8290 EUR |
5.7300 EUR |
5.8748 EUR |
5.8039 EUR |
| 2024-07-19 |
5.6728 EUR |
96,940.0779 DOT |
5.5976 EUR |
5.4900 EUR |
5.8343 EUR |
5.8131 EUR |
| 2024-07-18 |
5.6764 EUR |
104,374.7895 DOT |
5.7253 EUR |
5.5267 EUR |
5.8500 EUR |
5.5824 EUR |
| 2024-07-17 |
5.8745 EUR |
97,833.7527 DOT |
5.8504 EUR |
5.7470 EUR |
5.9700 EUR |
5.7689 EUR |
| 2024-07-16 |
5.8323 EUR |
248,281.3198 DOT |
5.9700 EUR |
5.6300 EUR |
5.9700 EUR |
5.8277 EUR |
| 2024-07-15 |
5.9130 EUR |
179,370.1476 DOT |
5.8058 EUR |
5.7733 EUR |
6.0000 EUR |
5.9015 EUR |
| 2024-07-14 |
5.7206 EUR |
73,733.7886 DOT |
5.7142 EUR |
5.6544 EUR |
5.8128 EUR |
5.8068 EUR |
| 2024-07-13 |
5.7155 EUR |
47,770.2394 DOT |
5.5968 EUR |
5.5840 EUR |
5.7751 EUR |
5.7447 EUR |
| 2024-07-12 |
5.4375 EUR |
107,213.9527 DOT |
5.4307 EUR |
5.3300 EUR |
5.5934 EUR |
5.5501 EUR |
| 2024-07-11 |
5.5838 EUR |
63,146.3545 DOT |
5.6329 EUR |
5.4319 EUR |
5.7329 EUR |
5.4374 EUR |
| 2024-07-10 |
5.6832 EUR |
64,477.5379 DOT |
5.6490 EUR |
5.6000 EUR |
5.7765 EUR |
5.6025 EUR |
| 2024-07-09 |
5.6122 EUR |
74,102.6808 DOT |
5.4494 EUR |
5.4000 EUR |
5.7000 EUR |
5.6500 EUR |