Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
3.8587 EUR |
48,685.6235 DOT |
3.9549 EUR |
3.8095 EUR |
3.9718 EUR |
3.8499 EUR |
| 2025-03-28 |
4.0253 EUR |
129,605.1951 DOT |
4.2812 EUR |
3.9293 EUR |
4.2847 EUR |
3.9424 EUR |
| 2025-03-27 |
4.3292 EUR |
22,587.8321 DOT |
4.3689 EUR |
4.2622 EUR |
4.4141 EUR |
4.2622 EUR |
| 2025-03-26 |
4.3189 EUR |
91,025.9475 DOT |
4.2991 EUR |
4.2634 EUR |
4.4190 EUR |
4.3365 EUR |
| 2025-03-25 |
4.3079 EUR |
72,774.8009 DOT |
4.2784 EUR |
4.2517 EUR |
4.3610 EUR |
4.3274 EUR |
| 2025-03-24 |
4.3465 EUR |
155,968.3681 DOT |
4.1542 EUR |
4.1329 EUR |
4.4058 EUR |
4.3471 EUR |
| 2025-03-23 |
4.1064 EUR |
5,865.7295 DOT |
4.1085 EUR |
4.0727 EUR |
4.1397 EUR |
4.1132 EUR |
| 2025-03-22 |
4.1378 EUR |
78,665.2041 DOT |
4.1562 EUR |
4.0863 EUR |
4.2000 EUR |
4.1312 EUR |
| 2025-03-21 |
4.1557 EUR |
145,039.1894 DOT |
4.0516 EUR |
4.0454 EUR |
4.2369 EUR |
4.1757 EUR |
| 2025-03-20 |
4.1026 EUR |
31,021.9152 DOT |
4.1610 EUR |
4.0420 EUR |
4.1800 EUR |
4.1016 EUR |
| 2025-03-19 |
4.1295 EUR |
88,098.7749 DOT |
4.0674 EUR |
4.0578 EUR |
4.1655 EUR |
4.1216 EUR |
| 2025-03-18 |
3.9392 EUR |
86,003.6367 DOT |
4.0043 EUR |
3.8800 EUR |
4.0956 EUR |
4.0782 EUR |
| 2025-03-17 |
4.0272 EUR |
57,695.3240 DOT |
3.9524 EUR |
3.9524 EUR |
4.1010 EUR |
4.0507 EUR |
| 2025-03-16 |
3.9304 EUR |
82,335.7798 DOT |
3.9998 EUR |
3.8534 EUR |
4.0081 EUR |
3.9600 EUR |
| 2025-03-15 |
3.9897 EUR |
125,323.2297 DOT |
3.8492 EUR |
3.8479 EUR |
4.0734 EUR |
4.0292 EUR |
| 2025-03-14 |
3.7940 EUR |
233,176.5589 DOT |
3.6674 EUR |
3.6653 EUR |
3.8854 EUR |
3.8826 EUR |
| 2025-03-13 |
3.6624 EUR |
197,468.3528 DOT |
3.6466 EUR |
3.5250 EUR |
3.7801 EUR |
3.5969 EUR |
| 2025-03-12 |
3.6228 EUR |
135,681.2852 DOT |
3.7063 EUR |
3.5326 EUR |
3.7513 EUR |
3.6452 EUR |
| 2025-03-11 |
3.6185 EUR |
220,666.9494 DOT |
3.5685 EUR |
3.3770 EUR |
3.7733 EUR |
3.7579 EUR |
| 2025-03-10 |
3.8272 EUR |
92,977.6306 DOT |
3.7012 EUR |
3.6607 EUR |
3.9500 EUR |
3.7580 EUR |
| 2025-03-09 |
3.8443 EUR |
142,628.0753 DOT |
3.9597 EUR |
3.6714 EUR |
4.0124 EUR |
3.7521 EUR |
| 2025-03-08 |
4.0139 EUR |
51,963.1479 DOT |
4.0723 EUR |
3.9400 EUR |
4.1004 EUR |
3.9748 EUR |
| 2025-03-07 |
4.1839 EUR |
124,534.0257 DOT |
4.1080 EUR |
3.9132 EUR |
4.3089 EUR |
4.0796 EUR |
| 2025-03-06 |
4.1583 EUR |
96,463.0194 DOT |
4.1952 EUR |
4.0484 EUR |
4.3131 EUR |
4.0522 EUR |
| 2025-03-05 |
4.1528 EUR |
135,247.5797 DOT |
4.0774 EUR |
4.0268 EUR |
4.2161 EUR |
4.1844 EUR |
| 2025-03-04 |
4.0743 EUR |
252,255.2410 DOT |
4.2670 EUR |
3.9128 EUR |
4.2856 EUR |
4.0295 EUR |
| 2025-03-03 |
4.6162 EUR |
254,308.9156 DOT |
5.0029 EUR |
4.2492 EUR |
5.0390 EUR |
4.2861 EUR |
| 2025-03-02 |
4.7955 EUR |
281,375.7535 DOT |
4.4982 EUR |
4.4182 EUR |
4.9983 EUR |
4.9221 EUR |
| 2025-03-01 |
4.4867 EUR |
81,821.4722 DOT |
4.5391 EUR |
4.3673 EUR |
4.6367 EUR |
4.4736 EUR |
| 2025-02-28 |
4.4134 EUR |
368,177.8522 DOT |
4.7374 EUR |
4.2796 EUR |
4.7374 EUR |
4.5227 EUR |
| 2025-02-27 |
4.7534 EUR |
57,532.8279 DOT |
4.5262 EUR |
4.4885 EUR |
4.9321 EUR |
4.8846 EUR |
| 2025-02-26 |
4.5448 EUR |
207,329.8483 DOT |
4.4113 EUR |
4.3683 EUR |
4.6800 EUR |
4.6104 EUR |
| 2025-02-25 |
4.1377 EUR |
371,568.5602 DOT |
4.2222 EUR |
3.9580 EUR |
4.5197 EUR |
4.4018 EUR |
| 2025-02-24 |
4.5139 EUR |
212,616.7064 DOT |
4.7300 EUR |
4.4073 EUR |
4.7461 EUR |
4.4531 EUR |
| 2025-02-23 |
4.7699 EUR |
43,536.4681 DOT |
4.8231 EUR |
4.6888 EUR |
4.9083 EUR |
4.7075 EUR |
| 2025-02-22 |
4.8739 EUR |
74,407.9082 DOT |
4.8389 EUR |
4.8100 EUR |
4.9863 EUR |
4.8519 EUR |
| 2025-02-21 |
4.9314 EUR |
140,446.2665 DOT |
4.8076 EUR |
4.7376 EUR |
5.0936 EUR |
4.8503 EUR |
| 2025-02-20 |
4.7757 EUR |
86,475.6191 DOT |
4.6867 EUR |
4.6867 EUR |
4.8250 EUR |
4.7910 EUR |
| 2025-02-19 |
4.6262 EUR |
181,604.9204 DOT |
4.5600 EUR |
4.5066 EUR |
4.7000 EUR |
4.6336 EUR |
| 2025-02-18 |
4.5243 EUR |
181,441.1695 DOT |
4.6643 EUR |
4.3655 EUR |
4.6896 EUR |
4.5110 EUR |
| 2025-02-17 |
4.6631 EUR |
108,887.0972 DOT |
4.6562 EUR |
4.5671 EUR |
4.8399 EUR |
4.6661 EUR |
| 2025-02-16 |
4.7115 EUR |
32,619.8646 DOT |
4.7912 EUR |
4.6145 EUR |
4.8043 EUR |
4.6500 EUR |
| 2025-02-15 |
4.8501 EUR |
28,702.2447 DOT |
4.9323 EUR |
4.7510 EUR |
4.9608 EUR |
4.7673 EUR |
| 2025-02-14 |
4.9688 EUR |
63,070.9400 DOT |
4.9080 EUR |
4.8862 EUR |
5.0527 EUR |
4.9634 EUR |
| 2025-02-13 |
4.9477 EUR |
86,037.8720 DOT |
5.0311 EUR |
4.8601 EUR |
5.0594 EUR |
4.9356 EUR |
| 2025-02-12 |
4.8408 EUR |
164,043.5523 DOT |
4.6412 EUR |
4.6082 EUR |
5.0400 EUR |
4.9976 EUR |
| 2025-02-11 |
4.9601 EUR |
100,516.9224 DOT |
4.7053 EUR |
4.7053 EUR |
5.0530 EUR |
4.7976 EUR |
| 2025-02-10 |
4.6904 EUR |
47,854.2321 DOT |
4.6229 EUR |
4.4786 EUR |
4.7722 EUR |
4.7453 EUR |
| 2025-02-09 |
4.6231 EUR |
109,208.2750 DOT |
4.6026 EUR |
4.5595 EUR |
4.7200 EUR |
4.6126 EUR |
| 2025-02-08 |
4.4337 EUR |
55,174.4888 DOT |
4.4522 EUR |
4.3732 EUR |
4.5200 EUR |
4.5061 EUR |