Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.8077 EUR |
96,468.4493 DOT |
1.8352 EUR |
1.7847 EUR |
1.8439 EUR |
1.8224 EUR |
| 2026-01-07 |
1.8682 EUR |
166,920.8819 DOT |
1.9119 EUR |
1.8200 EUR |
1.9229 EUR |
1.8432 EUR |
| 2026-01-06 |
1.8813 EUR |
80,755.5393 DOT |
1.8850 EUR |
1.8592 EUR |
1.9112 EUR |
1.9060 EUR |
| 2026-01-05 |
1.8259 EUR |
331,388.8994 DOT |
1.8308 EUR |
1.7942 EUR |
1.8551 EUR |
1.8370 EUR |
| 2026-01-04 |
1.8238 EUR |
40,973.1898 DOT |
1.8136 EUR |
1.8070 EUR |
1.8399 EUR |
1.8348 EUR |
| 2026-01-03 |
1.8424 EUR |
231,236.8650 DOT |
1.8477 EUR |
1.8000 EUR |
1.8934 EUR |
1.8158 EUR |
| 2026-01-02 |
1.6897 EUR |
43,922.5787 DOT |
1.6988 EUR |
1.6771 EUR |
1.7100 EUR |
1.7035 EUR |
| 2026-01-01 |
1.5989 EUR |
321,628.7555 DOT |
1.5218 EUR |
1.5029 EUR |
1.6911 EUR |
1.6791 EUR |
| 2025-12-31 |
1.5431 EUR |
296,417.2673 DOT |
1.5409 EUR |
1.5000 EUR |
1.5671 EUR |
1.5062 EUR |
| 2025-12-30 |
1.5412 EUR |
47,483.4967 DOT |
1.5484 EUR |
1.5220 EUR |
1.5607 EUR |
1.5542 EUR |
| 2025-12-29 |
1.5779 EUR |
188,750.1968 DOT |
1.5710 EUR |
1.5456 EUR |
1.6155 EUR |
1.5653 EUR |
| 2025-12-28 |
1.5744 EUR |
261,827.2002 DOT |
1.6228 EUR |
1.5532 EUR |
1.6236 EUR |
1.5682 EUR |
| 2025-12-27 |
1.4907 EUR |
68,026.0890 DOT |
1.4634 EUR |
1.4634 EUR |
1.5050 EUR |
1.4816 EUR |
| 2025-12-26 |
1.4489 EUR |
186,924.4325 DOT |
1.4293 EUR |
1.4047 EUR |
1.4850 EUR |
1.4461 EUR |
| 2025-12-25 |
1.4623 EUR |
37,844.3318 DOT |
1.4759 EUR |
1.4464 EUR |
1.4862 EUR |
1.4580 EUR |
| 2025-12-24 |
1.4665 EUR |
262,328.9870 DOT |
1.4957 EUR |
1.4477 EUR |
1.5024 EUR |
1.4751 EUR |
| 2025-12-23 |
1.4920 EUR |
180,686.3392 DOT |
1.5160 EUR |
1.4700 EUR |
1.5264 EUR |
1.4947 EUR |
| 2025-12-22 |
1.5479 EUR |
58,466.3329 DOT |
1.5397 EUR |
1.5170 EUR |
1.5729 EUR |
1.5489 EUR |
| 2025-12-21 |
1.5387 EUR |
92,537.6307 DOT |
1.5653 EUR |
1.4940 EUR |
1.5797 EUR |
1.4997 EUR |
| 2025-12-20 |
1.5733 EUR |
91,536.9591 DOT |
1.5786 EUR |
1.5600 EUR |
1.5926 EUR |
1.5642 EUR |
| 2025-12-19 |
1.5440 EUR |
251,559.9133 DOT |
1.5010 EUR |
1.4842 EUR |
1.5947 EUR |
1.5718 EUR |
| 2025-12-18 |
1.5216 EUR |
64,688.9952 DOT |
1.5454 EUR |
1.5060 EUR |
1.5476 EUR |
1.5341 EUR |
| 2025-12-17 |
1.5976 EUR |
107,116.0592 DOT |
1.6159 EUR |
1.5841 EUR |
1.6187 EUR |
1.5975 EUR |
| 2025-12-16 |
1.6075 EUR |
21,520.8332 DOT |
1.6185 EUR |
1.5870 EUR |
1.6202 EUR |
1.6182 EUR |
| 2025-12-15 |
1.6995 EUR |
46,081.6749 DOT |
1.6646 EUR |
1.6646 EUR |
1.7111 EUR |
1.6974 EUR |
| 2025-12-14 |
1.6861 EUR |
316,739.7809 DOT |
1.7363 EUR |
1.6466 EUR |
1.7400 EUR |
1.6642 EUR |
| 2025-12-13 |
1.7379 EUR |
82,014.7959 DOT |
1.7157 EUR |
1.7130 EUR |
1.7523 EUR |
1.7355 EUR |
| 2025-12-12 |
1.7526 EUR |
18,027.3295 DOT |
1.7614 EUR |
1.7295 EUR |
1.7852 EUR |
1.7295 EUR |
| 2025-12-11 |
1.7724 EUR |
128,295.6913 DOT |
1.8731 EUR |
1.7408 EUR |
1.8731 EUR |
1.7512 EUR |
| 2025-12-10 |
1.9134 EUR |
110,488.6899 DOT |
1.9709 EUR |
1.8829 EUR |
1.9725 EUR |
1.8948 EUR |
| 2025-12-09 |
1.9284 EUR |
180,695.2332 DOT |
1.8303 EUR |
1.7962 EUR |
2.0521 EUR |
2.0054 EUR |
| 2025-12-08 |
1.8339 EUR |
95,900.0845 DOT |
1.8011 EUR |
1.7923 EUR |
1.8695 EUR |
1.8232 EUR |
| 2025-12-07 |
1.7968 EUR |
84,573.8658 DOT |
1.8310 EUR |
1.7562 EUR |
1.8565 EUR |
1.8468 EUR |
| 2025-12-06 |
1.8160 EUR |
28,043.3358 DOT |
1.8284 EUR |
1.7956 EUR |
1.8285 EUR |
1.8105 EUR |
| 2025-12-05 |
1.9257 EUR |
365,714.1199 DOT |
1.9530 EUR |
1.8164 EUR |
1.9785 EUR |
1.8313 EUR |
| 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 |