Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
4.3085 EUR |
43,139.3098 DOT |
4.1331 EUR |
4.1176 EUR |
4.4031 EUR |
4.3329 EUR |
| 2025-05-17 |
4.1609 EUR |
66,917.2111 DOT |
4.2576 EUR |
4.0871 EUR |
4.2634 EUR |
4.1441 EUR |
| 2025-05-16 |
4.3727 EUR |
99,189.1229 DOT |
4.2711 EUR |
4.2488 EUR |
4.4200 EUR |
4.3912 EUR |
| 2025-05-15 |
4.2987 EUR |
182,272.5624 DOT |
4.4546 EUR |
4.1955 EUR |
4.4907 EUR |
4.3759 EUR |
| 2025-05-14 |
4.5870 EUR |
99,084.2043 DOT |
4.6432 EUR |
4.4444 EUR |
4.6974 EUR |
4.4709 EUR |
| 2025-05-13 |
4.5417 EUR |
101,749.6389 DOT |
4.5671 EUR |
4.3466 EUR |
4.7040 EUR |
4.6621 EUR |
| 2025-05-12 |
4.6922 EUR |
215,798.5418 DOT |
4.5395 EUR |
4.4130 EUR |
4.8381 EUR |
4.5367 EUR |
| 2025-05-11 |
4.6077 EUR |
116,815.6870 DOT |
4.7143 EUR |
4.4000 EUR |
4.7517 EUR |
4.5004 EUR |
| 2025-05-10 |
4.5025 EUR |
337,504.7581 DOT |
4.2642 EUR |
4.2642 EUR |
4.6200 EUR |
4.5234 EUR |
| 2025-05-09 |
4.1005 EUR |
364,275.5910 DOT |
3.9648 EUR |
3.9500 EUR |
4.2286 EUR |
4.2010 EUR |
| 2025-05-08 |
3.7806 EUR |
245,389.1561 DOT |
3.5108 EUR |
3.5108 EUR |
3.9949 EUR |
3.9442 EUR |
| 2025-05-07 |
3.4938 EUR |
56,331.3691 DOT |
3.5022 EUR |
3.4456 EUR |
3.5347 EUR |
3.4472 EUR |
| 2025-05-06 |
3.4131 EUR |
46,953.0944 DOT |
3.4645 EUR |
3.3795 EUR |
3.4770 EUR |
3.3801 EUR |
| 2025-05-05 |
3.4829 EUR |
64,601.9281 DOT |
3.4640 EUR |
3.4351 EUR |
3.5400 EUR |
3.4685 EUR |
| 2025-05-04 |
3.5161 EUR |
71,394.0672 DOT |
3.5672 EUR |
3.4561 EUR |
3.5830 EUR |
3.4923 EUR |
| 2025-05-03 |
3.6370 EUR |
11,594.1069 DOT |
3.6836 EUR |
3.6149 EUR |
3.6844 EUR |
3.6500 EUR |
| 2025-05-02 |
3.7137 EUR |
56,327.6336 DOT |
3.6990 EUR |
3.6528 EUR |
3.7851 EUR |
3.6667 EUR |
| 2025-05-01 |
3.6756 EUR |
44,926.4567 DOT |
3.5920 EUR |
3.5920 EUR |
3.7306 EUR |
3.7290 EUR |
| 2025-04-30 |
3.6058 EUR |
129,392.0304 DOT |
3.6418 EUR |
3.5452 EUR |
3.6683 EUR |
3.6100 EUR |
| 2025-04-29 |
3.7492 EUR |
115,265.7099 DOT |
3.7200 EUR |
3.6857 EUR |
3.7980 EUR |
3.7469 EUR |
| 2025-04-28 |
3.6853 EUR |
111,765.5258 DOT |
3.6072 EUR |
3.5357 EUR |
3.7550 EUR |
3.7100 EUR |
| 2025-04-27 |
3.6263 EUR |
56,527.7713 DOT |
3.7555 EUR |
3.5731 EUR |
3.7735 EUR |
3.6312 EUR |
| 2025-04-26 |
3.7736 EUR |
52,592.7747 DOT |
3.7462 EUR |
3.7000 EUR |
3.8273 EUR |
3.7572 EUR |
| 2025-04-25 |
3.7836 EUR |
141,127.8441 DOT |
3.7547 EUR |
3.7193 EUR |
3.8530 EUR |
3.8000 EUR |
| 2025-04-24 |
3.5956 EUR |
273,608.6955 DOT |
3.6142 EUR |
3.4461 EUR |
3.7395 EUR |
3.7331 EUR |
| 2025-04-23 |
3.6020 EUR |
218,797.4799 DOT |
3.5324 EUR |
3.5139 EUR |
3.6753 EUR |
3.6331 EUR |
| 2025-04-22 |
3.2851 EUR |
130,643.2036 DOT |
3.2830 EUR |
3.2060 EUR |
3.5500 EUR |
3.5319 EUR |
| 2025-04-21 |
3.4057 EUR |
119,577.6286 DOT |
3.3896 EUR |
3.3014 EUR |
3.4477 EUR |
3.3086 EUR |
| 2025-04-20 |
3.4112 EUR |
80,655.1532 DOT |
3.4061 EUR |
3.3333 EUR |
3.4651 EUR |
3.4254 EUR |
| 2025-04-19 |
3.2832 EUR |
98,072.0566 DOT |
3.2264 EUR |
3.2022 EUR |
3.4000 EUR |
3.4000 EUR |
| 2025-04-18 |
3.2609 EUR |
19,817.0937 DOT |
3.1972 EUR |
3.1897 EUR |
3.2906 EUR |
3.2492 EUR |
| 2025-04-17 |
3.2227 EUR |
143,007.3933 DOT |
3.1206 EUR |
3.1206 EUR |
3.2516 EUR |
3.2109 EUR |
| 2025-04-16 |
3.1077 EUR |
56,106.4631 DOT |
3.1174 EUR |
3.0553 EUR |
3.1756 EUR |
3.1551 EUR |
| 2025-04-15 |
3.2143 EUR |
58,732.6928 DOT |
3.2437 EUR |
3.1218 EUR |
3.2912 EUR |
3.1382 EUR |
| 2025-04-14 |
3.2592 EUR |
69,058.7512 DOT |
3.2328 EUR |
3.1900 EUR |
3.3403 EUR |
3.2674 EUR |
| 2025-04-13 |
3.2506 EUR |
103,557.1992 DOT |
3.2718 EUR |
3.1974 EUR |
3.3213 EUR |
3.2691 EUR |
| 2025-04-12 |
3.2098 EUR |
56,950.8741 DOT |
3.1312 EUR |
3.1106 EUR |
3.3076 EUR |
3.2650 EUR |
| 2025-04-11 |
3.0879 EUR |
138,931.5012 DOT |
3.0763 EUR |
3.0401 EUR |
3.1324 EUR |
3.1126 EUR |
| 2025-04-10 |
3.1580 EUR |
157,445.9140 DOT |
3.3264 EUR |
3.0276 EUR |
3.3264 EUR |
3.0640 EUR |
| 2025-04-09 |
3.0784 EUR |
132,346.2217 DOT |
3.0739 EUR |
2.9485 EUR |
3.1648 EUR |
3.1104 EUR |
| 2025-04-08 |
3.3105 EUR |
107,276.7180 DOT |
3.2937 EUR |
3.2659 EUR |
3.3718 EUR |
3.2842 EUR |
| 2025-04-07 |
3.1419 EUR |
293,445.3392 DOT |
3.3483 EUR |
2.9828 EUR |
3.4036 EUR |
3.2773 EUR |
| 2025-04-06 |
3.4321 EUR |
131,857.8981 DOT |
3.6066 EUR |
3.3251 EUR |
3.6233 EUR |
3.3661 EUR |
| 2025-04-05 |
3.6098 EUR |
25,038.4077 DOT |
3.6803 EUR |
3.5616 EUR |
3.7035 EUR |
3.5665 EUR |
| 2025-04-04 |
3.6846 EUR |
116,331.6838 DOT |
3.6757 EUR |
3.5761 EUR |
3.7544 EUR |
3.6937 EUR |
| 2025-04-03 |
3.5722 EUR |
156,283.7730 DOT |
3.6367 EUR |
3.4657 EUR |
3.7522 EUR |
3.6713 EUR |
| 2025-04-02 |
3.7828 EUR |
116,541.4051 DOT |
3.8636 EUR |
3.7218 EUR |
3.9018 EUR |
3.8041 EUR |
| 2025-04-01 |
3.8798 EUR |
163,441.8303 DOT |
3.7163 EUR |
3.7163 EUR |
3.9856 EUR |
3.9037 EUR |
| 2025-03-31 |
3.7156 EUR |
75,570.3574 DOT |
3.7373 EUR |
3.6514 EUR |
3.7886 EUR |
3.7401 EUR |
| 2025-03-30 |
3.7799 EUR |
47,452.6809 DOT |
3.7427 EUR |
3.6901 EUR |
3.8566 EUR |
3.7339 EUR |