Identifier on OKEx: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
4.7615 EUR |
1,190.7459 DOT |
4.8680 EUR |
4.6950 EUR |
4.8920 EUR |
4.7250 EUR |
| 2025-02-22 |
4.8683 EUR |
2,305.1461 DOT |
4.8630 EUR |
4.8180 EUR |
4.9800 EUR |
4.8300 EUR |
| 2025-02-21 |
4.9227 EUR |
3,703.3271 DOT |
4.8110 EUR |
4.7640 EUR |
5.1030 EUR |
4.8530 EUR |
| 2025-02-20 |
4.7996 EUR |
1,946.5793 DOT |
4.7190 EUR |
4.7000 EUR |
4.8150 EUR |
4.8080 EUR |
| 2025-02-19 |
4.6168 EUR |
4,251.9575 DOT |
4.5790 EUR |
4.5100 EUR |
4.7000 EUR |
4.7000 EUR |
| 2025-02-18 |
4.5024 EUR |
2,557.0348 DOT |
4.6390 EUR |
4.3700 EUR |
4.6870 EUR |
4.5640 EUR |
| 2025-02-17 |
4.6695 EUR |
772.1768 DOT |
4.6500 EUR |
4.5690 EUR |
4.8400 EUR |
4.6950 EUR |
| 2025-02-16 |
4.7109 EUR |
269.4336 DOT |
4.7430 EUR |
4.6340 EUR |
4.7890 EUR |
4.6540 EUR |
| 2025-02-15 |
4.8767 EUR |
648.0150 DOT |
4.9190 EUR |
4.7570 EUR |
4.9700 EUR |
4.7570 EUR |
| 2025-02-14 |
5.0038 EUR |
2,008.4075 DOT |
4.9030 EUR |
4.8910 EUR |
5.1200 EUR |
4.9570 EUR |
| 2025-02-13 |
4.9522 EUR |
915.6653 DOT |
5.0630 EUR |
4.8590 EUR |
5.0630 EUR |
4.9050 EUR |
| 2025-02-12 |
4.8998 EUR |
1,486.2060 DOT |
4.6330 EUR |
4.6330 EUR |
5.1200 EUR |
5.0250 EUR |
| 2025-02-11 |
4.8277 EUR |
1,327.1587 DOT |
4.7750 EUR |
4.5990 EUR |
5.0490 EUR |
4.7000 EUR |
| 2025-02-10 |
4.6983 EUR |
701.5537 DOT |
4.6880 EUR |
4.4950 EUR |
4.7330 EUR |
4.7070 EUR |
| 2025-02-09 |
4.6021 EUR |
716.1809 DOT |
4.6240 EUR |
4.3950 EUR |
4.7070 EUR |
4.5970 EUR |
| 2025-02-08 |
4.4452 EUR |
463.5154 DOT |
4.5000 EUR |
4.3910 EUR |
4.6000 EUR |
4.6000 EUR |
| 2025-02-07 |
4.5405 EUR |
1,326.5237 DOT |
4.4000 EUR |
4.3310 EUR |
4.7500 EUR |
4.3350 EUR |
| 2025-02-06 |
4.4908 EUR |
1,570.8208 DOT |
4.5140 EUR |
4.3000 EUR |
4.6490 EUR |
4.3000 EUR |
| 2025-02-05 |
4.5790 EUR |
1,133.6745 DOT |
4.5520 EUR |
4.4600 EUR |
4.6630 EUR |
4.4600 EUR |
| 2025-02-04 |
4.6194 EUR |
2,739.3237 DOT |
4.9000 EUR |
4.4200 EUR |
4.9000 EUR |
4.6000 EUR |
| 2025-02-03 |
4.2319 EUR |
20,273.1115 DOT |
4.9000 EUR |
3.7920 EUR |
5.1000 EUR |
5.0330 EUR |
| 2025-02-02 |
5.1664 EUR |
3,410.9893 DOT |
5.7440 EUR |
4.7750 EUR |
5.8320 EUR |
5.0260 EUR |
| 2025-02-01 |
5.9535 EUR |
2,821.3328 DOT |
6.1070 EUR |
5.6840 EUR |
6.2470 EUR |
5.7140 EUR |
| 2025-01-31 |
6.0544 EUR |
2,022.4267 DOT |
5.8890 EUR |
5.8630 EUR |
6.2170 EUR |
6.0890 EUR |
| 2025-01-30 |
5.8052 EUR |
2,022.3157 DOT |
5.5420 EUR |
5.5000 EUR |
5.9900 EUR |
5.8890 EUR |
| 2025-01-29 |
5.5701 EUR |
3,046.4634 DOT |
5.4480 EUR |
5.3300 EUR |
5.6310 EUR |
5.5330 EUR |
| 2025-01-28 |
5.6681 EUR |
2,054.0797 DOT |
5.7170 EUR |
5.3760 EUR |
5.7710 EUR |
5.4240 EUR |
| 2025-01-27 |
5.4775 EUR |
1,755.3143 DOT |
5.8970 EUR |
5.2510 EUR |
5.8980 EUR |
5.6890 EUR |
| 2025-01-26 |
6.0316 EUR |
160.3409 DOT |
6.0450 EUR |
5.9000 EUR |
6.1470 EUR |
5.9000 EUR |
| 2025-01-25 |
6.0711 EUR |
2,896.5348 DOT |
6.0300 EUR |
5.9900 EUR |
6.1090 EUR |
6.0560 EUR |
| 2025-01-24 |
6.1600 EUR |
915.1322 DOT |
6.0000 EUR |
5.9950 EUR |
6.2200 EUR |
6.0000 EUR |
| 2025-01-23 |
6.0647 EUR |
742.8731 DOT |
6.1000 EUR |
5.9740 EUR |
6.2000 EUR |
6.1240 EUR |
| 2025-01-22 |
6.2830 EUR |
9,114.2732 DOT |
6.3220 EUR |
6.2000 EUR |
6.3580 EUR |
6.2000 EUR |
| 2025-01-21 |
6.2450 EUR |
443.5498 DOT |
6.0700 EUR |
5.9750 EUR |
6.5640 EUR |
6.4000 EUR |
| 2025-01-20 |
6.1927 EUR |
8,433.3222 DOT |
6.0000 EUR |
5.8890 EUR |
6.8000 EUR |
6.1310 EUR |
| 2025-01-19 |
6.4269 EUR |
5,481.2929 DOT |
6.9000 EUR |
5.9830 EUR |
7.0000 EUR |
6.1000 EUR |
| 2025-01-18 |
6.8426 EUR |
3,827.7504 DOT |
7.2760 EUR |
6.6460 EUR |
7.2820 EUR |
6.8000 EUR |
| 2025-01-17 |
7.1789 EUR |
5,435.5296 DOT |
7.0000 EUR |
7.0000 EUR |
7.3720 EUR |
7.3000 EUR |
| 2025-01-16 |
6.9542 EUR |
8,075.8030 DOT |
6.9760 EUR |
6.6510 EUR |
7.1550 EUR |
6.9000 EUR |
| 2025-01-15 |
6.7120 EUR |
2,927.1496 DOT |
6.4880 EUR |
6.3730 EUR |
6.9680 EUR |
6.9540 EUR |
| 2025-01-14 |
6.3106 EUR |
2,473.5037 DOT |
6.2230 EUR |
6.2220 EUR |
6.4730 EUR |
6.4730 EUR |
| 2025-01-13 |
6.1022 EUR |
2,290.5787 DOT |
6.5000 EUR |
5.9000 EUR |
6.6520 EUR |
6.2490 EUR |
| 2025-01-12 |
6.5339 EUR |
936.3397 DOT |
6.5400 EUR |
6.4000 EUR |
6.5680 EUR |
6.4580 EUR |
| 2025-01-11 |
6.5180 EUR |
1,072.8638 DOT |
6.5760 EUR |
6.4370 EUR |
6.7030 EUR |
6.5940 EUR |
| 2025-01-10 |
6.4761 EUR |
4,775.7669 DOT |
6.4290 EUR |
6.3640 EUR |
6.6270 EUR |
6.5740 EUR |
| 2025-01-09 |
6.4202 EUR |
2,716.8949 DOT |
6.6000 EUR |
6.3000 EUR |
6.6000 EUR |
6.3930 EUR |
| 2025-01-08 |
6.5331 EUR |
3,391.3536 DOT |
6.8270 EUR |
6.2570 EUR |
6.8700 EUR |
6.5700 EUR |
| 2025-01-07 |
7.1442 EUR |
5,602.9312 DOT |
7.4720 EUR |
6.7830 EUR |
7.5690 EUR |
6.7830 EUR |
| 2025-01-06 |
7.4683 EUR |
2,581.7614 DOT |
7.4200 EUR |
7.3000 EUR |
7.6550 EUR |
7.4390 EUR |
| 2025-01-05 |
7.3741 EUR |
2,060.3179 DOT |
7.4360 EUR |
7.2810 EUR |
7.5000 EUR |
7.4760 EUR |