Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |