Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.6541 EUR |
281,595.4196 DOT |
2.6951 EUR |
2.5962 EUR |
2.7466 EUR |
2.6107 EUR |
| 2025-10-15 |
2.7768 EUR |
354,624.1529 DOT |
2.8024 EUR |
2.6876 EUR |
2.8702 EUR |
2.7100 EUR |
| 2025-10-14 |
2.7346 EUR |
258,076.0686 DOT |
2.9228 EUR |
2.6558 EUR |
2.9407 EUR |
2.8135 EUR |
| 2025-10-13 |
2.8732 EUR |
198,545.1532 DOT |
2.7991 EUR |
2.7592 EUR |
2.9764 EUR |
2.9308 EUR |
| 2025-10-12 |
2.6174 EUR |
179,435.6442 DOT |
2.6160 EUR |
2.5379 EUR |
2.6621 EUR |
2.6307 EUR |
| 2025-10-11 |
2.6801 EUR |
534,368.7142 DOT |
2.7030 EUR |
2.5114 EUR |
2.8938 EUR |
2.8590 EUR |
| 2025-10-10 |
3.5574 EUR |
116,722.3294 DOT |
3.5235 EUR |
3.4536 EUR |
3.7044 EUR |
3.4734 EUR |
| 2025-10-09 |
3.4805 EUR |
104,257.3421 DOT |
3.6070 EUR |
3.4356 EUR |
3.6070 EUR |
3.4814 EUR |
| 2025-10-08 |
3.5856 EUR |
180,110.4833 DOT |
3.5526 EUR |
3.4990 EUR |
3.6221 EUR |
3.6017 EUR |
| 2025-10-07 |
3.6426 EUR |
136,347.2472 DOT |
3.7469 EUR |
3.5200 EUR |
3.7790 EUR |
3.5689 EUR |
| 2025-10-06 |
3.6891 EUR |
95,894.9784 DOT |
3.5186 EUR |
3.5075 EUR |
3.7870 EUR |
3.7369 EUR |
| 2025-10-05 |
3.6092 EUR |
78,173.9569 DOT |
3.5632 EUR |
3.5257 EUR |
3.6984 EUR |
3.5507 EUR |
| 2025-10-04 |
3.6200 EUR |
71,024.9161 DOT |
3.6768 EUR |
3.5749 EUR |
3.6789 EUR |
3.5749 EUR |
| 2025-10-03 |
3.5952 EUR |
446,644.2169 DOT |
3.6755 EUR |
3.2700 EUR |
3.7259 EUR |
3.6845 EUR |
| 2025-10-02 |
3.6280 EUR |
178,657.4265 DOT |
3.5158 EUR |
3.4965 EUR |
3.7021 EUR |
3.6759 EUR |
| 2025-10-01 |
3.3923 EUR |
47,449.8453 DOT |
3.3309 EUR |
3.3108 EUR |
3.4917 EUR |
3.4716 EUR |
| 2025-09-30 |
3.3468 EUR |
35,995.1597 DOT |
3.3953 EUR |
3.3313 EUR |
3.4000 EUR |
3.3313 EUR |
| 2025-09-29 |
3.3757 EUR |
58,764.8761 DOT |
3.4188 EUR |
3.2913 EUR |
3.4188 EUR |
3.3115 EUR |
| 2025-09-28 |
3.2634 EUR |
30,064.2938 DOT |
3.3295 EUR |
3.2472 EUR |
3.3295 EUR |
3.2513 EUR |
| 2025-09-27 |
3.3256 EUR |
49,867.7052 DOT |
3.3589 EUR |
3.2938 EUR |
3.3589 EUR |
3.3210 EUR |
| 2025-09-26 |
3.2909 EUR |
61,314.2734 DOT |
3.2649 EUR |
3.2440 EUR |
3.3461 EUR |
3.3461 EUR |
| 2025-09-25 |
3.3437 EUR |
113,470.3941 DOT |
3.4029 EUR |
3.2689 EUR |
3.4113 EUR |
3.3346 EUR |
| 2025-09-24 |
3.4448 EUR |
133,984.9841 DOT |
3.3597 EUR |
3.2992 EUR |
3.5030 EUR |
3.4619 EUR |
| 2025-09-23 |
3.4041 EUR |
121,300.0965 DOT |
3.4259 EUR |
3.3454 EUR |
3.4425 EUR |
3.3770 EUR |
| 2025-09-22 |
3.4235 EUR |
234,516.2037 DOT |
3.6334 EUR |
3.2600 EUR |
3.6356 EUR |
3.4011 EUR |
| 2025-09-21 |
3.6801 EUR |
134,054.3969 DOT |
3.7144 EUR |
3.6538 EUR |
3.7356 EUR |
3.6744 EUR |
| 2025-09-20 |
3.7057 EUR |
27,190.3477 DOT |
3.7129 EUR |
3.6599 EUR |
3.7606 EUR |
3.6987 EUR |
| 2025-09-19 |
3.9729 EUR |
329,288.9603 DOT |
3.8473 EUR |
3.8000 EUR |
4.1355 EUR |
3.8281 EUR |
| 2025-09-18 |
3.8178 EUR |
173,593.3533 DOT |
3.7260 EUR |
3.7004 EUR |
3.8905 EUR |
3.8641 EUR |
| 2025-09-17 |
3.5807 EUR |
71,353.4237 DOT |
3.5864 EUR |
3.4967 EUR |
3.7450 EUR |
3.7182 EUR |
| 2025-09-16 |
3.5634 EUR |
65,991.2330 DOT |
3.5299 EUR |
3.5000 EUR |
3.6082 EUR |
3.5933 EUR |
| 2025-09-15 |
3.5721 EUR |
138,136.3034 DOT |
3.6820 EUR |
3.4923 EUR |
3.7516 EUR |
3.5425 EUR |
| 2025-09-14 |
3.7510 EUR |
42,403.5904 DOT |
3.8182 EUR |
3.7101 EUR |
3.8182 EUR |
3.7135 EUR |
| 2025-09-13 |
3.8234 EUR |
183,019.5294 DOT |
3.6786 EUR |
3.6690 EUR |
3.9363 EUR |
3.8508 EUR |
| 2025-09-12 |
3.6021 EUR |
451,285.0894 DOT |
3.6164 EUR |
3.5432 EUR |
3.6488 EUR |
3.6251 EUR |
| 2025-09-11 |
3.5840 EUR |
78,865.9181 DOT |
3.6014 EUR |
3.5230 EUR |
3.6360 EUR |
3.6220 EUR |
| 2025-09-10 |
3.5351 EUR |
246,802.2325 DOT |
3.5397 EUR |
3.4686 EUR |
3.6083 EUR |
3.5893 EUR |
| 2025-09-09 |
3.4928 EUR |
431,496.5572 DOT |
3.4381 EUR |
3.4107 EUR |
3.5588 EUR |
3.5255 EUR |
| 2025-09-08 |
3.4280 EUR |
76,718.8416 DOT |
3.4121 EUR |
3.4010 EUR |
3.4665 EUR |
3.4382 EUR |
| 2025-09-07 |
3.3807 EUR |
179,437.6698 DOT |
3.2672 EUR |
3.2672 EUR |
3.4862 EUR |
3.3842 EUR |
| 2025-09-06 |
3.2879 EUR |
21,865.3381 DOT |
3.2685 EUR |
3.2425 EUR |
3.3155 EUR |
3.2560 EUR |
| 2025-09-05 |
3.2706 EUR |
26,737.8042 DOT |
3.2301 EUR |
3.2289 EUR |
3.2900 EUR |
3.2768 EUR |
| 2025-09-04 |
3.2474 EUR |
42,956.2834 DOT |
3.3162 EUR |
3.2161 EUR |
3.3162 EUR |
3.2392 EUR |
| 2025-09-03 |
3.3037 EUR |
89,872.8059 DOT |
3.2829 EUR |
3.2587 EUR |
3.3429 EUR |
3.3132 EUR |
| 2025-09-02 |
3.2263 EUR |
96,166.9176 DOT |
3.1548 EUR |
3.1481 EUR |
3.2679 EUR |
3.2650 EUR |
| 2025-09-01 |
3.2051 EUR |
233,497.9179 DOT |
3.2019 EUR |
3.1228 EUR |
3.3118 EUR |
3.1531 EUR |
| 2025-08-31 |
3.2568 EUR |
117,142.3914 DOT |
3.2635 EUR |
3.2353 EUR |
3.3124 EUR |
3.2479 EUR |
| 2025-08-30 |
3.2271 EUR |
32,277.3647 DOT |
3.2332 EUR |
3.1820 EUR |
3.2716 EUR |
3.2270 EUR |
| 2025-08-29 |
3.3115 EUR |
127,457.2382 DOT |
3.4087 EUR |
3.2141 EUR |
3.4140 EUR |
3.2868 EUR |
| 2025-08-28 |
3.3787 EUR |
81,839.4452 DOT |
3.2938 EUR |
3.2727 EUR |
3.4427 EUR |
3.3542 EUR |