Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
2.7618 EUR |
192,205.6349 DOT |
2.8882 EUR |
2.6306 EUR |
2.9152 EUR |
2.6372 EUR |
| 2025-06-21 |
2.9940 EUR |
18,387.3771 DOT |
2.9846 EUR |
2.9461 EUR |
3.0442 EUR |
2.9648 EUR |
| 2025-06-20 |
3.0431 EUR |
92,225.5644 DOT |
3.0813 EUR |
3.0044 EUR |
3.1037 EUR |
3.1037 EUR |
| 2025-06-19 |
3.1215 EUR |
79,578.0128 DOT |
3.1582 EUR |
3.0816 EUR |
3.1819 EUR |
3.0863 EUR |
| 2025-06-18 |
3.2537 EUR |
11,510.7293 DOT |
3.2377 EUR |
3.2301 EUR |
3.2878 EUR |
3.2301 EUR |
| 2025-06-17 |
3.2863 EUR |
195,584.5474 DOT |
3.3325 EUR |
3.2550 EUR |
3.3676 EUR |
3.2656 EUR |
| 2025-06-16 |
3.3710 EUR |
32,026.9551 DOT |
3.3127 EUR |
3.2879 EUR |
3.4383 EUR |
3.4333 EUR |
| 2025-06-15 |
3.2873 EUR |
20,652.8405 DOT |
3.2761 EUR |
3.2554 EUR |
3.3162 EUR |
3.2747 EUR |
| 2025-06-14 |
3.3027 EUR |
34,259.0316 DOT |
3.3259 EUR |
3.2784 EUR |
3.3307 EUR |
3.2952 EUR |
| 2025-06-13 |
3.3102 EUR |
305,107.5830 DOT |
3.3799 EUR |
3.1789 EUR |
3.3799 EUR |
3.3253 EUR |
| 2025-06-12 |
3.5270 EUR |
111,881.8385 DOT |
3.6405 EUR |
3.4600 EUR |
3.6517 EUR |
3.4921 EUR |
| 2025-06-11 |
3.7465 EUR |
49,650.0986 DOT |
3.7536 EUR |
3.6855 EUR |
3.7900 EUR |
3.7401 EUR |
| 2025-06-10 |
3.6441 EUR |
15,922.3413 DOT |
3.6355 EUR |
3.5933 EUR |
3.6878 EUR |
3.6252 EUR |
| 2025-06-09 |
3.5367 EUR |
92,677.5920 DOT |
3.5310 EUR |
3.4800 EUR |
3.5697 EUR |
3.5697 EUR |
| 2025-06-08 |
3.5540 EUR |
51,302.2967 DOT |
3.5387 EUR |
3.4949 EUR |
3.6102 EUR |
3.5268 EUR |
| 2025-06-07 |
3.5198 EUR |
19,069.2235 DOT |
3.4128 EUR |
3.3993 EUR |
3.5587 EUR |
3.5246 EUR |
| 2025-06-06 |
3.4432 EUR |
81,158.6189 DOT |
3.3340 EUR |
3.3296 EUR |
3.5071 EUR |
3.4234 EUR |
| 2025-06-05 |
3.4361 EUR |
182,063.3954 DOT |
3.5099 EUR |
3.2745 EUR |
3.5652 EUR |
3.3461 EUR |
| 2025-06-04 |
3.6323 EUR |
56,465.3529 DOT |
3.6373 EUR |
3.5600 EUR |
3.7047 EUR |
3.5600 EUR |
| 2025-06-03 |
3.6748 EUR |
79,550.4430 DOT |
3.6238 EUR |
3.6110 EUR |
3.7000 EUR |
3.6841 EUR |
| 2025-06-02 |
3.5171 EUR |
193,564.0560 DOT |
3.5844 EUR |
3.4627 EUR |
3.6406 EUR |
3.6406 EUR |
| 2025-06-01 |
3.5585 EUR |
42,743.8267 DOT |
3.5979 EUR |
3.5089 EUR |
3.6129 EUR |
3.5820 EUR |
| 2025-05-31 |
3.5418 EUR |
75,957.7267 DOT |
3.5731 EUR |
3.4400 EUR |
3.6347 EUR |
3.6187 EUR |
| 2025-05-30 |
3.6921 EUR |
307,873.9373 DOT |
3.8084 EUR |
3.5500 EUR |
3.8223 EUR |
3.5500 EUR |
| 2025-05-29 |
4.0249 EUR |
147,958.1999 DOT |
4.0830 EUR |
3.9292 EUR |
4.1594 EUR |
3.9411 EUR |
| 2025-05-28 |
4.0207 EUR |
85,559.7489 DOT |
4.0018 EUR |
3.9170 EUR |
4.1199 EUR |
3.9841 EUR |
| 2025-05-27 |
4.0009 EUR |
114,861.7733 DOT |
3.9251 EUR |
3.8400 EUR |
4.0686 EUR |
4.0478 EUR |
| 2025-05-26 |
4.0096 EUR |
66,399.5695 DOT |
3.9799 EUR |
3.9611 EUR |
4.0456 EUR |
3.9788 EUR |
| 2025-05-25 |
3.9317 EUR |
58,136.6298 DOT |
4.0016 EUR |
3.8336 EUR |
4.0124 EUR |
3.9018 EUR |
| 2025-05-24 |
4.0538 EUR |
20,327.9676 DOT |
4.0163 EUR |
4.0027 EUR |
4.0778 EUR |
4.0327 EUR |
| 2025-05-23 |
4.2681 EUR |
207,467.4882 DOT |
4.3830 EUR |
3.9904 EUR |
4.5152 EUR |
4.0086 EUR |
| 2025-05-22 |
4.2980 EUR |
102,502.2556 DOT |
4.1813 EUR |
4.1778 EUR |
4.3759 EUR |
4.3589 EUR |
| 2025-05-21 |
4.1559 EUR |
66,268.8411 DOT |
4.1443 EUR |
4.0711 EUR |
4.2900 EUR |
4.1892 EUR |
| 2025-05-20 |
4.0843 EUR |
95,989.7052 DOT |
4.0924 EUR |
4.0187 EUR |
4.1987 EUR |
4.1329 EUR |
| 2025-05-19 |
4.0319 EUR |
115,439.5869 DOT |
4.2782 EUR |
3.9403 EUR |
4.2839 EUR |
4.0783 EUR |
| 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 |