Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |