Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
4.7673 EUR |
111,934.8885 DOT |
4.7030 EUR |
4.6664 EUR |
4.8379 EUR |
4.7953 EUR |
| 2023-11-27 |
4.7279 EUR |
124,822.9792 DOT |
4.8750 EUR |
4.6028 EUR |
4.9141 EUR |
4.6505 EUR |
| 2023-11-26 |
4.8619 EUR |
127,587.4998 DOT |
4.8753 EUR |
4.7098 EUR |
4.9506 EUR |
4.8500 EUR |
| 2023-11-25 |
4.8582 EUR |
138,448.0777 DOT |
4.7855 EUR |
4.7747 EUR |
4.9301 EUR |
4.8657 EUR |
| 2023-11-24 |
4.7802 EUR |
127,698.1443 DOT |
4.7182 EUR |
4.6990 EUR |
4.8443 EUR |
4.8102 EUR |
| 2023-11-23 |
4.7208 EUR |
119,488.9629 DOT |
4.7519 EUR |
4.6662 EUR |
4.7904 EUR |
4.7023 EUR |
| 2023-11-22 |
4.7078 EUR |
239,147.7282 DOT |
4.4516 EUR |
4.4433 EUR |
4.8563 EUR |
4.7502 EUR |
| 2023-11-21 |
4.6576 EUR |
323,555.2235 DOT |
4.8502 EUR |
4.5012 EUR |
4.8753 EUR |
4.5181 EUR |
| 2023-11-20 |
4.9822 EUR |
302,263.7371 DOT |
4.9943 EUR |
4.8100 EUR |
5.0987 EUR |
4.8667 EUR |
| 2023-11-19 |
4.9055 EUR |
245,745.8649 DOT |
4.8550 EUR |
4.7546 EUR |
5.0314 EUR |
4.9787 EUR |
| 2023-11-18 |
4.7566 EUR |
318,222.8431 DOT |
4.8095 EUR |
4.5869 EUR |
4.8495 EUR |
4.8495 EUR |
| 2023-11-17 |
4.8872 EUR |
430,272.6854 DOT |
4.9351 EUR |
4.6574 EUR |
5.0547 EUR |
4.7820 EUR |
| 2023-11-16 |
5.0774 EUR |
865,060.0799 DOT |
5.1348 EUR |
4.8623 EUR |
5.3500 EUR |
4.9625 EUR |
| 2023-11-15 |
5.0410 EUR |
606,928.5758 DOT |
4.7784 EUR |
4.7736 EUR |
5.2115 EUR |
5.1528 EUR |
| 2023-11-14 |
4.9237 EUR |
747,150.7843 DOT |
5.0000 EUR |
4.5982 EUR |
5.1611 EUR |
4.7963 EUR |
| 2023-11-13 |
5.1866 EUR |
649,357.9938 DOT |
5.3447 EUR |
4.9909 EUR |
5.5114 EUR |
5.0556 EUR |
| 2023-11-12 |
5.3597 EUR |
573,855.0666 DOT |
5.2130 EUR |
5.0000 EUR |
5.4866 EUR |
5.3468 EUR |
| 2023-11-11 |
5.1108 EUR |
616,778.9708 DOT |
4.9757 EUR |
4.7700 EUR |
5.3280 EUR |
5.2662 EUR |
| 2023-11-10 |
4.8073 EUR |
379,927.4083 DOT |
4.7720 EUR |
4.6674 EUR |
4.9510 EUR |
4.9394 EUR |
| 2023-11-09 |
4.7165 EUR |
615,246.8232 DOT |
4.7007 EUR |
4.3600 EUR |
4.9100 EUR |
4.6057 EUR |
| 2023-11-08 |
4.6642 EUR |
285,668.9928 DOT |
4.6058 EUR |
4.5500 EUR |
4.7676 EUR |
4.7313 EUR |
| 2023-11-07 |
4.5825 EUR |
186,931.7516 DOT |
4.6350 EUR |
4.4236 EUR |
4.6773 EUR |
4.6038 EUR |
| 2023-11-06 |
4.5365 EUR |
205,097.1625 DOT |
4.4457 EUR |
4.3643 EUR |
4.6575 EUR |
4.6384 EUR |
| 2023-11-05 |
4.4613 EUR |
166,633.1625 DOT |
4.3694 EUR |
4.3469 EUR |
4.5758 EUR |
4.4557 EUR |
| 2023-11-04 |
4.3527 EUR |
112,712.5562 DOT |
4.3008 EUR |
4.2830 EUR |
4.4597 EUR |
4.4075 EUR |
| 2023-11-03 |
4.2666 EUR |
121,665.5282 DOT |
4.3668 EUR |
4.2000 EUR |
4.3668 EUR |
4.3070 EUR |
| 2023-11-02 |
4.4015 EUR |
226,053.9557 DOT |
4.4736 EUR |
4.2565 EUR |
4.5284 EUR |
4.3699 EUR |
| 2023-11-01 |
4.2683 EUR |
483,212.7656 DOT |
4.2051 EUR |
4.0983 EUR |
4.5248 EUR |
4.5029 EUR |
| 2023-10-31 |
4.1915 EUR |
367,562.9997 DOT |
4.2661 EUR |
4.0366 EUR |
4.3398 EUR |
4.1930 EUR |
| 2023-10-30 |
4.1152 EUR |
267,005.1495 DOT |
4.0885 EUR |
4.0121 EUR |
4.2269 EUR |
4.2269 EUR |
| 2023-10-29 |
4.0029 EUR |
151,820.1198 DOT |
3.9547 EUR |
3.9100 EUR |
4.1253 EUR |
4.0882 EUR |
| 2023-10-28 |
3.9484 EUR |
82,395.7706 DOT |
3.9123 EUR |
3.9100 EUR |
4.0010 EUR |
3.9677 EUR |
| 2023-10-27 |
3.8981 EUR |
209,842.2179 DOT |
4.0026 EUR |
3.8300 EUR |
4.0026 EUR |
3.9086 EUR |
| 2023-10-26 |
4.0865 EUR |
530,256.8033 DOT |
4.0580 EUR |
3.9392 EUR |
4.2190 EUR |
4.0234 EUR |
| 2023-10-25 |
4.0308 EUR |
342,018.0127 DOT |
3.9516 EUR |
3.9100 EUR |
4.1167 EUR |
4.0650 EUR |
| 2023-10-24 |
3.9945 EUR |
794,686.6548 DOT |
4.0965 EUR |
3.8749 EUR |
4.1362 EUR |
3.9566 EUR |
| 2023-10-23 |
3.8602 EUR |
827,179.2200 DOT |
3.7438 EUR |
3.6995 EUR |
4.0747 EUR |
4.0109 EUR |
| 2023-10-22 |
3.6433 EUR |
302,449.4725 DOT |
3.6900 EUR |
3.5937 EUR |
3.7300 EUR |
3.6561 EUR |
| 2023-10-21 |
3.6182 EUR |
221,671.3299 DOT |
3.5103 EUR |
3.5004 EUR |
3.7528 EUR |
3.7038 EUR |
| 2023-10-20 |
3.5209 EUR |
283,205.1190 DOT |
3.4477 EUR |
3.4477 EUR |
3.5931 EUR |
3.5133 EUR |
| 2023-10-19 |
3.4328 EUR |
238,654.3176 DOT |
3.4688 EUR |
3.3876 EUR |
3.4708 EUR |
3.4466 EUR |
| 2023-10-18 |
3.4839 EUR |
184,531.7379 DOT |
3.4702 EUR |
3.4485 EUR |
3.5185 EUR |
3.4733 EUR |
| 2023-10-17 |
3.5290 EUR |
363,268.3514 DOT |
3.5776 EUR |
3.4478 EUR |
3.5793 EUR |
3.4652 EUR |
| 2023-10-16 |
3.5996 EUR |
295,646.2162 DOT |
3.5637 EUR |
3.5483 EUR |
3.6989 EUR |
3.5975 EUR |
| 2023-10-15 |
3.5654 EUR |
51,076.7995 DOT |
3.5564 EUR |
3.5295 EUR |
3.5917 EUR |
3.5767 EUR |
| 2023-10-14 |
3.5505 EUR |
140,840.1556 DOT |
3.5406 EUR |
3.5382 EUR |
3.5792 EUR |
3.5595 EUR |
| 2023-10-13 |
3.5047 EUR |
97,067.6636 DOT |
3.4843 EUR |
3.4782 EUR |
3.5286 EUR |
3.5264 EUR |
| 2023-10-12 |
3.4670 EUR |
129,410.0010 DOT |
3.5196 EUR |
3.4130 EUR |
3.5203 EUR |
3.4800 EUR |
| 2023-10-11 |
3.5313 EUR |
340,006.2165 DOT |
3.5951 EUR |
3.4929 EUR |
3.6035 EUR |
3.4953 EUR |
| 2023-10-10 |
3.6210 EUR |
200,872.0131 DOT |
3.6732 EUR |
3.5557 EUR |
3.6791 EUR |
3.6056 EUR |