Identifier on OKEx: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
3.6573 EUR |
739.3005 DOT |
3.6380 EUR |
3.6060 EUR |
3.7010 EUR |
3.6350 EUR |
| 2025-06-02 |
3.5276 EUR |
1,787.6616 DOT |
3.5850 EUR |
3.4670 EUR |
3.6410 EUR |
3.6220 EUR |
| 2025-06-01 |
3.5774 EUR |
670.9545 DOT |
3.5910 EUR |
3.5120 EUR |
3.6130 EUR |
3.5820 EUR |
| 2025-05-31 |
3.5702 EUR |
1,974.8332 DOT |
3.5510 EUR |
3.4400 EUR |
3.6330 EUR |
3.6010 EUR |
| 2025-05-30 |
3.7020 EUR |
4,805.1557 DOT |
3.8080 EUR |
3.5470 EUR |
3.8270 EUR |
3.5780 EUR |
| 2025-05-29 |
3.9960 EUR |
2,656.8548 DOT |
4.0850 EUR |
3.8090 EUR |
4.1630 EUR |
3.8090 EUR |
| 2025-05-28 |
4.0098 EUR |
1,178.3595 DOT |
3.9900 EUR |
3.9180 EUR |
4.1210 EUR |
4.0700 EUR |
| 2025-05-27 |
4.0364 EUR |
4,504.4395 DOT |
3.9260 EUR |
3.8380 EUR |
4.0700 EUR |
3.9990 EUR |
| 2025-05-26 |
3.9644 EUR |
1,520.8820 DOT |
3.9840 EUR |
3.8930 EUR |
4.0510 EUR |
3.9210 EUR |
| 2025-05-25 |
3.9101 EUR |
1,327.5708 DOT |
4.0090 EUR |
3.8360 EUR |
4.0160 EUR |
3.9820 EUR |
| 2025-05-24 |
4.0390 EUR |
231.0139 DOT |
4.0250 EUR |
3.9800 EUR |
4.0770 EUR |
3.9990 EUR |
| 2025-05-23 |
4.3174 EUR |
4,780.5161 DOT |
4.3760 EUR |
3.9940 EUR |
4.5160 EUR |
4.0100 EUR |
| 2025-05-22 |
4.3628 EUR |
1,337.9196 DOT |
4.1820 EUR |
4.1800 EUR |
4.4060 EUR |
4.3860 EUR |
| 2025-05-21 |
4.1611 EUR |
1,161.4294 DOT |
4.1240 EUR |
4.0750 EUR |
4.2960 EUR |
4.1870 EUR |
| 2025-05-20 |
4.0809 EUR |
744.0483 DOT |
4.0960 EUR |
4.0220 EUR |
4.2010 EUR |
4.1540 EUR |
| 2025-05-19 |
4.0453 EUR |
1,506.4795 DOT |
4.2700 EUR |
3.9420 EUR |
4.3020 EUR |
4.0910 EUR |
| 2025-05-18 |
4.2264 EUR |
2,731.4608 DOT |
4.1470 EUR |
4.0390 EUR |
4.4010 EUR |
4.3000 EUR |
| 2025-05-17 |
4.1781 EUR |
868.1663 DOT |
4.2470 EUR |
4.0850 EUR |
4.2590 EUR |
4.1370 EUR |
| 2025-05-16 |
4.3546 EUR |
2,896.8534 DOT |
4.2650 EUR |
4.2280 EUR |
4.4220 EUR |
4.2800 EUR |
| 2025-05-15 |
4.2864 EUR |
7,114.5614 DOT |
4.4670 EUR |
4.1880 EUR |
4.4860 EUR |
4.2680 EUR |
| 2025-05-14 |
4.5809 EUR |
1,742.8771 DOT |
4.6580 EUR |
4.4250 EUR |
4.7030 EUR |
4.4330 EUR |
| 2025-05-13 |
4.5146 EUR |
948.7153 DOT |
4.5630 EUR |
4.3490 EUR |
4.7210 EUR |
4.6520 EUR |
| 2025-05-12 |
4.6817 EUR |
3,449.5982 DOT |
4.5520 EUR |
4.4120 EUR |
4.8460 EUR |
4.5720 EUR |
| 2025-05-11 |
4.5827 EUR |
1,595.6088 DOT |
4.7090 EUR |
4.4080 EUR |
4.7540 EUR |
4.5450 EUR |
| 2025-05-10 |
4.5178 EUR |
5,033.8940 DOT |
4.2670 EUR |
4.2670 EUR |
4.7230 EUR |
4.7230 EUR |
| 2025-05-09 |
4.1360 EUR |
3,773.6586 DOT |
3.9660 EUR |
3.9600 EUR |
4.3200 EUR |
4.2450 EUR |
| 2025-05-08 |
3.8229 EUR |
4,739.6742 DOT |
3.5260 EUR |
3.5260 EUR |
3.9950 EUR |
3.9570 EUR |
| 2025-05-07 |
3.4661 EUR |
1,187.3564 DOT |
3.5110 EUR |
3.4250 EUR |
3.5320 EUR |
3.5250 EUR |
| 2025-05-06 |
3.4431 EUR |
2,358.1206 DOT |
3.4800 EUR |
3.3770 EUR |
3.5060 EUR |
3.5020 EUR |
| 2025-05-05 |
3.4725 EUR |
2,516.0886 DOT |
3.4730 EUR |
3.4350 EUR |
3.5420 EUR |
3.4650 EUR |
| 2025-05-04 |
3.5140 EUR |
2,019.0215 DOT |
3.5650 EUR |
3.4550 EUR |
3.5830 EUR |
3.4680 EUR |
| 2025-05-03 |
3.6364 EUR |
2,002.3765 DOT |
3.6520 EUR |
3.5570 EUR |
3.6860 EUR |
3.5730 EUR |
| 2025-05-02 |
3.7053 EUR |
2,187.5512 DOT |
3.6990 EUR |
3.6520 EUR |
3.7950 EUR |
3.6620 EUR |
| 2025-05-01 |
3.6862 EUR |
658.9490 DOT |
3.5900 EUR |
3.5900 EUR |
3.7370 EUR |
3.6950 EUR |
| 2025-04-30 |
3.6174 EUR |
1,613.1088 DOT |
3.6200 EUR |
3.5540 EUR |
3.6680 EUR |
3.5970 EUR |
| 2025-04-29 |
3.7029 EUR |
1,807.5979 DOT |
3.7290 EUR |
3.6030 EUR |
3.8010 EUR |
3.6430 EUR |
| 2025-04-28 |
3.6932 EUR |
4,803.3772 DOT |
3.6040 EUR |
3.5420 EUR |
3.7540 EUR |
3.7160 EUR |
| 2025-04-27 |
3.6481 EUR |
3,174.2932 DOT |
3.7510 EUR |
3.5730 EUR |
3.7680 EUR |
3.6110 EUR |
| 2025-04-26 |
3.7653 EUR |
605.6065 DOT |
3.7670 EUR |
3.7030 EUR |
3.8390 EUR |
3.7540 EUR |
| 2025-04-25 |
3.7740 EUR |
1,717.0592 DOT |
3.7600 EUR |
3.7200 EUR |
3.8540 EUR |
3.7490 EUR |
| 2025-04-24 |
3.6467 EUR |
4,080.5350 DOT |
3.6140 EUR |
3.4620 EUR |
3.7600 EUR |
3.7540 EUR |
| 2025-04-23 |
3.6019 EUR |
4,028.1168 DOT |
3.5520 EUR |
3.5100 EUR |
3.6730 EUR |
3.6070 EUR |
| 2025-04-22 |
3.4067 EUR |
5,895.9881 DOT |
3.2750 EUR |
3.2070 EUR |
3.5540 EUR |
3.5280 EUR |
| 2025-04-21 |
3.3974 EUR |
3,310.8411 DOT |
3.3910 EUR |
3.2770 EUR |
3.4480 EUR |
3.2770 EUR |
| 2025-04-20 |
3.4163 EUR |
2,261.0876 DOT |
3.4180 EUR |
3.3300 EUR |
3.4670 EUR |
3.3860 EUR |
| 2025-04-19 |
3.3087 EUR |
1,022.8355 DOT |
3.2250 EUR |
3.2030 EUR |
3.4140 EUR |
3.4070 EUR |
| 2025-04-18 |
3.2357 EUR |
3,293.6275 DOT |
3.1940 EUR |
3.1940 EUR |
3.2900 EUR |
3.2580 EUR |
| 2025-04-17 |
3.2157 EUR |
3,215.2526 DOT |
3.1410 EUR |
3.1140 EUR |
3.2460 EUR |
3.1770 EUR |
| 2025-04-16 |
3.1263 EUR |
4,073.5307 DOT |
3.1140 EUR |
3.0530 EUR |
3.1770 EUR |
3.1060 EUR |
| 2025-04-15 |
3.2286 EUR |
4,334.1521 DOT |
3.2620 EUR |
3.1170 EUR |
3.2860 EUR |
3.1170 EUR |