Identifier on OKEx: DOT-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-05 |
7.3741 EUR |
2,060.3179 DOT |
7.4360 EUR |
7.2810 EUR |
7.5000 EUR |
7.4760 EUR |
2025-01-04 |
7.5382 EUR |
1,438.3231 DOT |
7.4630 EUR |
7.4000 EUR |
7.6160 EUR |
7.4260 EUR |
2025-01-03 |
7.4995 EUR |
1,611.1597 DOT |
6.9840 EUR |
6.9840 EUR |
7.7080 EUR |
7.5170 EUR |
2025-01-02 |
6.9582 EUR |
674.2884 DOT |
6.9000 EUR |
6.8910 EUR |
7.1000 EUR |
6.9970 EUR |
2025-01-01 |
6.5727 EUR |
1,865.1739 DOT |
6.5000 EUR |
6.3000 EUR |
6.8540 EUR |
6.7870 EUR |
2024-12-31 |
6.4611 EUR |
1,050.6568 DOT |
6.3300 EUR |
6.3280 EUR |
6.6560 EUR |
6.4030 EUR |
2024-12-30 |
6.5216 EUR |
1,683.3157 DOT |
6.6260 EUR |
6.3000 EUR |
6.8000 EUR |
6.4150 EUR |
2024-12-29 |
6.6117 EUR |
598.3473 DOT |
6.7300 EUR |
6.5330 EUR |
6.8000 EUR |
6.5880 EUR |
2024-12-28 |
6.6340 EUR |
186.2507 DOT |
6.6170 EUR |
6.5200 EUR |
6.8000 EUR |
6.7500 EUR |
2024-12-27 |
6.7771 EUR |
750.8978 DOT |
6.6000 EUR |
6.5700 EUR |
7.0000 EUR |
6.6000 EUR |
2024-12-26 |
6.7891 EUR |
1,000.8992 DOT |
7.2490 EUR |
6.6340 EUR |
7.2490 EUR |
6.6550 EUR |
2024-12-25 |
7.1806 EUR |
845.6544 DOT |
7.1580 EUR |
7.1000 EUR |
7.2850 EUR |
7.1880 EUR |
2024-12-24 |
7.1593 EUR |
528.9287 DOT |
6.9890 EUR |
6.9360 EUR |
7.2830 EUR |
7.2830 EUR |
2024-12-23 |
6.6391 EUR |
1,820.3392 DOT |
6.4130 EUR |
6.4070 EUR |
7.1730 EUR |
7.1730 EUR |
2024-12-22 |
6.7253 EUR |
357.4621 DOT |
6.8190 EUR |
6.4570 EUR |
6.9510 EUR |
6.5090 EUR |
2024-12-21 |
7.1007 EUR |
1,187.4602 DOT |
6.9540 EUR |
6.6130 EUR |
7.5000 EUR |
6.7000 EUR |
2024-12-20 |
6.6116 EUR |
2,685.4602 DOT |
6.7310 EUR |
5.8560 EUR |
7.0390 EUR |
7.0340 EUR |
2024-12-19 |
7.0732 EUR |
4,300.3293 DOT |
7.3870 EUR |
6.5220 EUR |
7.4750 EUR |
6.8470 EUR |
2024-12-18 |
7.5344 EUR |
2,959.9871 DOT |
8.0880 EUR |
7.3190 EUR |
8.1160 EUR |
7.5800 EUR |
2024-12-17 |
8.3055 EUR |
1,460.5300 DOT |
8.3060 EUR |
8.0370 EUR |
8.5160 EUR |
8.0640 EUR |
2024-12-16 |
8.5421 EUR |
2,819.0592 DOT |
8.6150 EUR |
8.2300 EUR |
8.6870 EUR |
8.4680 EUR |
2024-12-15 |
8.3578 EUR |
3,607.7858 DOT |
8.1200 EUR |
7.9890 EUR |
8.7900 EUR |
8.5710 EUR |
2024-12-14 |
8.3131 EUR |
1,834.7403 DOT |
8.7410 EUR |
7.9800 EUR |
8.7410 EUR |
8.1600 EUR |
2024-12-13 |
8.6273 EUR |
5,696.9054 DOT |
8.7410 EUR |
8.4190 EUR |
8.8240 EUR |
8.6480 EUR |
2024-12-12 |
8.8268 EUR |
3,567.3951 DOT |
8.5540 EUR |
8.5520 EUR |
9.1770 EUR |
8.5560 EUR |
2024-12-11 |
8.3830 EUR |
3,642.9223 DOT |
7.9750 EUR |
7.6540 EUR |
8.8190 EUR |
8.6890 EUR |
2024-12-10 |
7.9383 EUR |
6,982.9008 DOT |
8.0270 EUR |
7.2690 EUR |
8.2630 EUR |
7.9710 EUR |
2024-12-09 |
7.9863 EUR |
22,307.9650 DOT |
9.6150 EUR |
7.0810 EUR |
9.6880 EUR |
8.0640 EUR |
2024-12-08 |
9.9906 EUR |
8,813.6033 DOT |
10.1190 EUR |
9.6740 EUR |
10.2000 EUR |
9.7600 EUR |
2024-12-07 |
10.0666 EUR |
8,980.6894 DOT |
10.0070 EUR |
9.8040 EUR |
10.2400 EUR |
10.0000 EUR |
2024-12-06 |
9.9509 EUR |
3,660.6229 DOT |
9.7890 EUR |
9.5800 EUR |
10.2890 EUR |
10.1000 EUR |
2024-12-05 |
9.9726 EUR |
16,286.9015 DOT |
9.9730 EUR |
9.4530 EUR |
10.5650 EUR |
9.8930 EUR |
2024-12-04 |
10.2934 EUR |
15,838.3948 DOT |
9.3680 EUR |
9.3470 EUR |
11.0620 EUR |
9.9950 EUR |
2024-12-03 |
9.2943 EUR |
14,516.7785 DOT |
9.4750 EUR |
8.6550 EUR |
9.9000 EUR |
9.3770 EUR |
2024-12-02 |
8.7849 EUR |
8,330.9986 DOT |
8.8500 EUR |
8.0690 EUR |
9.7000 EUR |
9.5160 EUR |
2024-12-01 |
8.5693 EUR |
1,758.6114 DOT |
8.6500 EUR |
8.2790 EUR |
8.8500 EUR |
8.7900 EUR |
2024-11-30 |
8.4087 EUR |
4,147.4590 DOT |
8.4790 EUR |
8.1650 EUR |
8.7000 EUR |
8.4850 EUR |
2024-11-29 |
8.2389 EUR |
5,220.0702 DOT |
8.1600 EUR |
8.0300 EUR |
8.5790 EUR |
8.5790 EUR |
2024-11-28 |
7.8708 EUR |
1,959.7784 DOT |
7.9660 EUR |
7.6000 EUR |
8.2310 EUR |
8.1700 EUR |
2024-11-27 |
7.8700 EUR |
5,522.7047 DOT |
7.7180 EUR |
7.5090 EUR |
8.0820 EUR |
8.0140 EUR |
2024-11-26 |
7.7273 EUR |
46,161.1445 DOT |
7.9780 EUR |
7.2070 EUR |
8.0550 EUR |
7.6700 EUR |
2024-11-25 |
8.2832 EUR |
4,572.8656 DOT |
8.3460 EUR |
7.8300 EUR |
8.9000 EUR |
7.9100 EUR |
2024-11-24 |
8.2864 EUR |
4,679.3473 DOT |
8.5100 EUR |
7.6970 EUR |
10.0000 EUR |
8.5570 EUR |
2024-11-23 |
7.9841 EUR |
6,483.1795 DOT |
6.6280 EUR |
6.6280 EUR |
9.0000 EUR |
8.0710 EUR |
2024-11-22 |
5.9462 EUR |
2,669.2975 DOT |
5.8600 EUR |
5.7440 EUR |
6.4000 EUR |
6.4000 EUR |
2024-11-21 |
5.4547 EUR |
1,016.3071 DOT |
5.4700 EUR |
5.2090 EUR |
5.6660 EUR |
5.6630 EUR |
2024-11-20 |
5.6718 EUR |
8,210.0752 DOT |
5.4730 EUR |
5.2700 EUR |
5.7630 EUR |
5.3760 EUR |
2024-11-19 |
5.5457 EUR |
1,297.8402 DOT |
5.6490 EUR |
5.4170 EUR |
5.7020 EUR |
5.4700 EUR |
2024-11-18 |
5.5022 EUR |
2,740.8080 DOT |
5.2470 EUR |
5.2470 EUR |
5.7240 EUR |
5.6840 EUR |
2024-11-17 |
5.2581 EUR |
884.6345 DOT |
5.6470 EUR |
5.0580 EUR |
5.8000 EUR |
5.0640 EUR |