Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-25 |
4.6918 EUR |
64,748.2030 DOT |
4.7046 EUR |
4.6500 EUR |
4.7376 EUR |
4.6800 EUR |
| 2023-07-24 |
4.7114 EUR |
75,872.0924 DOT |
4.8467 EUR |
4.6111 EUR |
4.8597 EUR |
4.7128 EUR |
| 2023-07-23 |
4.8762 EUR |
26,769.6727 DOT |
4.7508 EUR |
4.7508 EUR |
4.9319 EUR |
4.8521 EUR |
| 2023-07-22 |
4.8408 EUR |
33,301.9999 DOT |
4.9358 EUR |
4.7680 EUR |
4.9505 EUR |
4.8153 EUR |
| 2023-07-21 |
4.9582 EUR |
107,034.1373 DOT |
4.8036 EUR |
4.8036 EUR |
5.1150 EUR |
4.9362 EUR |
| 2023-07-20 |
4.7847 EUR |
59,877.1585 DOT |
4.6449 EUR |
4.6365 EUR |
4.8991 EUR |
4.8105 EUR |
| 2023-07-19 |
4.6323 EUR |
37,090.8236 DOT |
4.6161 EUR |
4.5908 EUR |
4.6839 EUR |
4.6496 EUR |
| 2023-07-18 |
4.6379 EUR |
43,176.9938 DOT |
4.7204 EUR |
4.5532 EUR |
4.7942 EUR |
4.6053 EUR |
| 2023-07-17 |
4.7001 EUR |
91,968.0050 DOT |
4.7293 EUR |
4.6100 EUR |
4.8218 EUR |
4.6855 EUR |
| 2023-07-16 |
4.7806 EUR |
175,923.3809 DOT |
4.8437 EUR |
4.7400 EUR |
4.8517 EUR |
4.7661 EUR |
| 2023-07-15 |
4.8974 EUR |
74,486.8810 DOT |
4.8605 EUR |
4.8047 EUR |
4.9608 EUR |
4.8190 EUR |
| 2023-07-14 |
4.9011 EUR |
559,031.1490 DOT |
4.9400 EUR |
4.7256 EUR |
5.1117 EUR |
4.7981 EUR |
| 2023-07-13 |
4.8047 EUR |
506,186.2052 DOT |
4.6263 EUR |
4.5826 EUR |
4.9400 EUR |
4.9255 EUR |
| 2023-07-12 |
4.7060 EUR |
53,194.3673 DOT |
4.7356 EUR |
4.5870 EUR |
4.8076 EUR |
4.6074 EUR |
| 2023-07-11 |
4.6793 EUR |
25,515.5335 DOT |
4.6751 EUR |
4.6288 EUR |
4.7299 EUR |
4.7268 EUR |
| 2023-07-10 |
4.6340 EUR |
65,582.8790 DOT |
4.6326 EUR |
4.5513 EUR |
4.7556 EUR |
4.6621 EUR |
| 2023-07-09 |
4.6341 EUR |
96,138.6825 DOT |
4.6736 EUR |
4.6280 EUR |
4.7073 EUR |
4.6383 EUR |
| 2023-07-08 |
4.7044 EUR |
18,721.1629 DOT |
4.6656 EUR |
4.6172 EUR |
4.7428 EUR |
4.6694 EUR |
| 2023-07-07 |
4.6929 EUR |
154,405.0914 DOT |
4.6100 EUR |
4.5737 EUR |
4.7440 EUR |
4.6527 EUR |
| 2023-07-06 |
4.7805 EUR |
311,820.8587 DOT |
4.7900 EUR |
4.6444 EUR |
5.0199 EUR |
4.6617 EUR |
| 2023-07-05 |
4.8309 EUR |
360,574.6591 DOT |
4.9165 EUR |
4.7087 EUR |
4.9400 EUR |
4.7909 EUR |
| 2023-07-04 |
4.9449 EUR |
357,752.5735 DOT |
4.9510 EUR |
4.8312 EUR |
5.0453 EUR |
4.9220 EUR |
| 2023-07-03 |
5.0178 EUR |
132,653.4221 DOT |
5.0313 EUR |
4.9273 EUR |
5.1500 EUR |
4.9596 EUR |
| 2023-07-02 |
4.9399 EUR |
107,225.3620 DOT |
4.9023 EUR |
4.7881 EUR |
5.0540 EUR |
5.0487 EUR |
| 2023-07-01 |
4.8242 EUR |
254,093.9404 DOT |
4.7478 EUR |
4.6847 EUR |
4.9152 EUR |
4.8979 EUR |
| 2023-06-30 |
4.6169 EUR |
163,960.4034 DOT |
4.5873 EUR |
4.3921 EUR |
4.7693 EUR |
4.7240 EUR |
| 2023-06-29 |
4.6481 EUR |
412,636.4205 DOT |
4.4708 EUR |
4.4708 EUR |
4.7900 EUR |
4.5795 EUR |
| 2023-06-28 |
4.4935 EUR |
293,812.4096 DOT |
4.6509 EUR |
4.3525 EUR |
4.6509 EUR |
4.4812 EUR |
| 2023-06-27 |
4.6488 EUR |
79,540.2253 DOT |
4.6034 EUR |
4.5915 EUR |
4.7000 EUR |
4.6389 EUR |
| 2023-06-26 |
4.7034 EUR |
319,855.6411 DOT |
4.7545 EUR |
4.6288 EUR |
4.7911 EUR |
4.6489 EUR |
| 2023-06-25 |
4.7403 EUR |
465,593.1259 DOT |
4.5988 EUR |
4.5943 EUR |
4.8076 EUR |
4.7494 EUR |
| 2023-06-24 |
4.6012 EUR |
41,965.8005 DOT |
4.6748 EUR |
4.5088 EUR |
4.7120 EUR |
4.5847 EUR |
| 2023-06-23 |
4.5852 EUR |
161,585.3549 DOT |
4.3995 EUR |
4.3995 EUR |
4.7156 EUR |
4.6712 EUR |
| 2023-06-22 |
4.4310 EUR |
188,567.4516 DOT |
4.3800 EUR |
4.3354 EUR |
4.5088 EUR |
4.4195 EUR |
| 2023-06-21 |
4.3333 EUR |
258,666.2790 DOT |
4.2690 EUR |
4.2495 EUR |
4.4214 EUR |
4.3616 EUR |
| 2023-06-20 |
4.1189 EUR |
168,978.6608 DOT |
4.1401 EUR |
4.0100 EUR |
4.2735 EUR |
4.2388 EUR |
| 2023-06-19 |
4.1377 EUR |
63,252.2995 DOT |
4.1438 EUR |
4.0628 EUR |
4.1867 EUR |
4.1259 EUR |
| 2023-06-18 |
4.1788 EUR |
60,928.0963 DOT |
4.1340 EUR |
4.0960 EUR |
4.2627 EUR |
4.1345 EUR |
| 2023-06-17 |
4.1288 EUR |
52,282.5519 DOT |
4.0374 EUR |
4.0197 EUR |
4.1662 EUR |
4.1340 EUR |
| 2023-06-16 |
4.0150 EUR |
202,083.4059 DOT |
3.9885 EUR |
3.9120 EUR |
4.0731 EUR |
4.0054 EUR |
| 2023-06-15 |
4.0225 EUR |
309,598.2502 DOT |
4.2097 EUR |
3.9020 EUR |
4.2673 EUR |
3.9923 EUR |
| 2023-06-14 |
4.2806 EUR |
154,347.1762 DOT |
4.2860 EUR |
4.1649 EUR |
4.4262 EUR |
4.2098 EUR |
| 2023-06-13 |
4.2749 EUR |
115,258.7192 DOT |
4.2117 EUR |
4.1800 EUR |
4.3624 EUR |
4.2584 EUR |
| 2023-06-12 |
4.1907 EUR |
197,349.9263 DOT |
4.2099 EUR |
4.1157 EUR |
4.2279 EUR |
4.2083 EUR |
| 2023-06-11 |
4.1733 EUR |
117,814.4375 DOT |
4.2198 EUR |
4.1357 EUR |
4.2397 EUR |
4.1933 EUR |
| 2023-06-10 |
4.1672 EUR |
753,610.6070 DOT |
4.6318 EUR |
3.9300 EUR |
4.6331 EUR |
4.2262 EUR |
| 2023-06-09 |
4.6325 EUR |
159,819.0957 DOT |
4.6569 EUR |
4.5916 EUR |
4.7096 EUR |
4.6230 EUR |
| 2023-06-08 |
4.6589 EUR |
125,080.5193 DOT |
4.6870 EUR |
4.6300 EUR |
4.7158 EUR |
4.6635 EUR |
| 2023-06-07 |
4.7046 EUR |
285,451.2579 DOT |
4.8592 EUR |
4.6733 EUR |
4.8725 EUR |
4.6764 EUR |
| 2023-06-06 |
4.7550 EUR |
376,382.3020 DOT |
4.7294 EUR |
4.6751 EUR |
4.9228 EUR |
4.8553 EUR |