Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
3.3246 EUR |
238,009.7598 DOT |
3.3413 EUR |
3.3035 EUR |
3.3789 EUR |
3.3406 EUR |
| 2025-08-26 |
3.2803 EUR |
55,341.0846 DOT |
3.2172 EUR |
3.1875 EUR |
3.3700 EUR |
3.3448 EUR |
| 2025-08-25 |
3.3561 EUR |
164,157.6944 DOT |
3.5066 EUR |
3.2495 EUR |
3.5318 EUR |
3.2600 EUR |
| 2025-08-24 |
3.5071 EUR |
173,139.9336 DOT |
3.5858 EUR |
3.4181 EUR |
3.6298 EUR |
3.5043 EUR |
| 2025-08-23 |
3.5173 EUR |
84,374.3696 DOT |
3.5483 EUR |
3.4174 EUR |
3.5545 EUR |
3.5153 EUR |
| 2025-08-22 |
3.3871 EUR |
156,392.8538 DOT |
3.2698 EUR |
3.1798 EUR |
3.5074 EUR |
3.5074 EUR |
| 2025-08-21 |
3.3377 EUR |
3,647.1995 DOT |
3.3343 EUR |
3.3162 EUR |
3.3658 EUR |
3.3279 EUR |
| 2025-08-20 |
3.2384 EUR |
69,480.5539 DOT |
3.1946 EUR |
3.1831 EUR |
3.2808 EUR |
3.2567 EUR |
| 2025-08-19 |
3.2500 EUR |
135,880.7175 DOT |
3.3561 EUR |
3.1934 EUR |
3.3938 EUR |
3.2401 EUR |
| 2025-08-18 |
3.3449 EUR |
101,883.8088 DOT |
3.4644 EUR |
3.2850 EUR |
3.4699 EUR |
3.3300 EUR |
| 2025-08-17 |
3.4529 EUR |
24,560.1165 DOT |
3.3950 EUR |
3.3638 EUR |
3.5017 EUR |
3.4787 EUR |
| 2025-08-16 |
3.3657 EUR |
67,815.3683 DOT |
3.3325 EUR |
3.3300 EUR |
3.4207 EUR |
3.4021 EUR |
| 2025-08-15 |
3.4503 EUR |
73,584.6437 DOT |
3.4222 EUR |
3.3844 EUR |
3.5136 EUR |
3.3853 EUR |
| 2025-08-14 |
3.6407 EUR |
137,820.2243 DOT |
3.6389 EUR |
3.5674 EUR |
3.7228 EUR |
3.5903 EUR |
| 2025-08-13 |
3.6016 EUR |
361,711.2620 DOT |
3.5569 EUR |
3.5108 EUR |
3.6830 EUR |
3.6489 EUR |
| 2025-08-12 |
3.4189 EUR |
363,519.2056 DOT |
3.3177 EUR |
3.3079 EUR |
3.6250 EUR |
3.5810 EUR |