Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
5.5038 EUR |
213,860.1408 DOT |
5.4300 EUR |
5.0000 EUR |
5.7968 EUR |
5.5003 EUR |
| 2024-07-07 |
5.6809 EUR |
78,206.0572 DOT |
5.7525 EUR |
5.4975 EUR |
5.8197 EUR |
5.5313 EUR |
| 2024-07-06 |
5.5207 EUR |
130,137.3008 DOT |
5.2478 EUR |
5.2032 EUR |
5.8099 EUR |
5.7281 EUR |
| 2024-07-05 |
4.9530 EUR |
572,698.1866 DOT |
5.1394 EUR |
4.5409 EUR |
5.4632 EUR |
5.2877 EUR |
| 2024-07-04 |
5.3956 EUR |
209,615.2154 DOT |
5.6294 EUR |
5.2000 EUR |
5.6733 EUR |
5.3339 EUR |
| 2024-07-03 |
5.7430 EUR |
155,421.3183 DOT |
6.0671 EUR |
5.5606 EUR |
6.0726 EUR |
5.6003 EUR |
| 2024-07-02 |
5.9929 EUR |
239,364.3381 DOT |
5.8925 EUR |
5.8820 EUR |
6.1374 EUR |
6.1110 EUR |
| 2024-07-01 |
5.9184 EUR |
178,268.3893 DOT |
5.7757 EUR |
5.7701 EUR |
5.9975 EUR |
5.9768 EUR |
| 2024-06-30 |
5.7392 EUR |
57,727.5422 DOT |
5.6715 EUR |
5.6238 EUR |
5.7874 EUR |
5.7815 EUR |
| 2024-06-29 |
5.7451 EUR |
23,929.9975 DOT |
5.7783 EUR |
5.6610 EUR |
5.8652 EUR |
5.6937 EUR |
| 2024-06-28 |
5.8799 EUR |
103,583.7401 DOT |
5.8545 EUR |
5.7651 EUR |
6.0000 EUR |
5.7758 EUR |
| 2024-06-27 |
5.7380 EUR |
179,773.7853 DOT |
5.4133 EUR |
5.3297 EUR |
5.9469 EUR |
5.8896 EUR |
| 2024-06-26 |
5.4769 EUR |
57,202.8193 DOT |
5.4523 EUR |
5.3896 EUR |
5.5639 EUR |
5.4456 EUR |
| 2024-06-25 |
5.4665 EUR |
186,998.0096 DOT |
5.3434 EUR |
5.3325 EUR |
5.5796 EUR |
5.4813 EUR |
| 2024-06-24 |
5.1861 EUR |
232,084.9230 DOT |
5.2896 EUR |
5.0200 EUR |
5.3526 EUR |
5.2800 EUR |
| 2024-06-23 |
5.3662 EUR |
37,565.7432 DOT |
5.3696 EUR |
5.2240 EUR |
5.4304 EUR |
5.2637 EUR |
| 2024-06-22 |
5.3415 EUR |
68,226.3517 DOT |
5.2175 EUR |
5.1886 EUR |
5.4224 EUR |
5.3667 EUR |
| 2024-06-21 |
5.2844 EUR |
151,059.8843 DOT |
5.2500 EUR |
5.1900 EUR |
5.3483 EUR |
5.2536 EUR |
| 2024-06-20 |
5.3768 EUR |
109,256.8126 DOT |
5.3840 EUR |
5.2285 EUR |
5.5661 EUR |
5.2824 EUR |
| 2024-06-19 |
5.4800 EUR |
77,916.7773 DOT |
5.3723 EUR |
5.3439 EUR |
5.5741 EUR |
5.4000 EUR |
| 2024-06-18 |
5.3442 EUR |
289,240.1594 DOT |
5.6506 EUR |
5.1500 EUR |
5.6522 EUR |
5.3635 EUR |
| 2024-06-17 |
5.7600 EUR |
95,406.2751 DOT |
5.9766 EUR |
5.5818 EUR |
5.9812 EUR |
5.6930 EUR |
| 2024-06-16 |
5.8519 EUR |
21,493.4559 DOT |
5.8106 EUR |
5.7500 EUR |
5.9744 EUR |
5.9693 EUR |
| 2024-06-15 |
5.7910 EUR |
36,803.2598 DOT |
5.7669 EUR |
5.7163 EUR |
5.8425 EUR |
5.8124 EUR |
| 2024-06-14 |
5.8585 EUR |
184,522.9403 DOT |
5.9207 EUR |
5.6062 EUR |
6.0545 EUR |
5.7544 EUR |
| 2024-06-13 |
6.0253 EUR |
89,981.0759 DOT |
6.2334 EUR |
5.9029 EUR |
6.2334 EUR |
5.9833 EUR |
| 2024-06-12 |
6.1529 EUR |
179,190.6583 DOT |
5.9525 EUR |
5.8546 EUR |
6.4038 EUR |
6.2429 EUR |
| 2024-06-11 |
5.8901 EUR |
407,326.1545 DOT |
6.0332 EUR |
5.7979 EUR |
6.0344 EUR |
5.9883 EUR |
| 2024-06-10 |
6.0160 EUR |
70,334.6941 DOT |
6.0492 EUR |
5.9110 EUR |
6.1230 EUR |
6.0469 EUR |
| 2024-06-09 |
6.0031 EUR |
79,931.9270 DOT |
5.9191 EUR |
5.9141 EUR |
6.0664 EUR |
6.0650 EUR |
| 2024-06-08 |
6.0340 EUR |
92,830.7426 DOT |
6.1649 EUR |
5.8803 EUR |
6.1839 EUR |
5.9143 EUR |
| 2024-06-07 |
6.1918 EUR |
260,524.1650 DOT |
6.5547 EUR |
5.6313 EUR |
6.7100 EUR |
6.1659 EUR |
| 2024-06-06 |
6.5793 EUR |
125,780.6429 DOT |
6.6684 EUR |
6.4801 EUR |
6.6951 EUR |
6.5485 EUR |
| 2024-06-05 |
6.6452 EUR |
166,709.1551 DOT |
6.5925 EUR |
6.5799 EUR |
6.7006 EUR |
6.6480 EUR |
| 2024-06-04 |
6.5152 EUR |
101,034.3184 DOT |
6.4250 EUR |
6.3853 EUR |
6.6300 EUR |
6.6266 EUR |
| 2024-06-03 |
6.5752 EUR |
222,571.1947 DOT |
6.4344 EUR |
6.3958 EUR |
6.6172 EUR |
6.4404 EUR |
| 2024-06-02 |
6.5163 EUR |
180,149.4052 DOT |
6.5081 EUR |
6.3835 EUR |
6.5594 EUR |
6.4614 EUR |
| 2024-06-01 |
6.5260 EUR |
196,564.7068 DOT |
6.4412 EUR |
6.4136 EUR |
6.5699 EUR |
6.5163 EUR |
| 2024-05-31 |
6.4351 EUR |
240,341.1186 DOT |
6.4445 EUR |
6.2811 EUR |
6.4847 EUR |
6.4449 EUR |
| 2024-05-30 |
6.5159 EUR |
79,708.2597 DOT |
6.6553 EUR |
6.4173 EUR |
6.6916 EUR |
6.4839 EUR |
| 2024-05-29 |
6.7909 EUR |
115,290.2313 DOT |
6.7916 EUR |
6.6100 EUR |
6.9592 EUR |
6.6312 EUR |
| 2024-05-28 |
6.7956 EUR |
141,900.8030 DOT |
7.0269 EUR |
6.6890 EUR |
7.0421 EUR |
6.8046 EUR |
| 2024-05-27 |
6.9125 EUR |
271,216.3606 DOT |
6.9659 EUR |
6.8000 EUR |
7.1450 EUR |
7.0045 EUR |
| 2024-05-26 |
6.8855 EUR |
238,388.2021 DOT |
6.8483 EUR |
6.8101 EUR |
7.0361 EUR |
6.9635 EUR |
| 2024-05-25 |
6.7465 EUR |
188,221.2436 DOT |
6.6705 EUR |
6.6705 EUR |
6.8221 EUR |
6.7819 EUR |
| 2024-05-24 |
6.6879 EUR |
217,966.5189 DOT |
6.6541 EUR |
6.4921 EUR |
6.8000 EUR |
6.6746 EUR |
| 2024-05-23 |
6.6913 EUR |
322,240.6844 DOT |
6.8903 EUR |
6.3994 EUR |
7.0094 EUR |
6.5790 EUR |
| 2024-05-22 |
6.9904 EUR |
145,379.6868 DOT |
7.0000 EUR |
6.8494 EUR |
7.0747 EUR |
6.8752 EUR |
| 2024-05-21 |
6.9542 EUR |
217,040.4743 DOT |
6.9574 EUR |
6.8146 EUR |
7.0527 EUR |
7.0047 EUR |
| 2024-05-20 |
6.6482 EUR |
152,186.0490 DOT |
6.3731 EUR |
6.3100 EUR |
6.9103 EUR |
6.9103 EUR |