Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
3.7940 EUR |
233,176.5589 DOT |
3.6674 EUR |
3.6653 EUR |
3.8854 EUR |
3.8826 EUR |
| 2025-03-13 |
3.6624 EUR |
197,468.3528 DOT |
3.6466 EUR |
3.5250 EUR |
3.7801 EUR |
3.5969 EUR |
| 2025-03-12 |
3.6228 EUR |
135,681.2852 DOT |
3.7063 EUR |
3.5326 EUR |
3.7513 EUR |
3.6452 EUR |
| 2025-03-11 |
3.6185 EUR |
220,666.9494 DOT |
3.5685 EUR |
3.3770 EUR |
3.7733 EUR |
3.7579 EUR |
| 2025-03-10 |
3.8272 EUR |
92,977.6306 DOT |
3.7012 EUR |
3.6607 EUR |
3.9500 EUR |
3.7580 EUR |
| 2025-03-09 |
3.8443 EUR |
142,628.0753 DOT |
3.9597 EUR |
3.6714 EUR |
4.0124 EUR |
3.7521 EUR |
| 2025-03-08 |
4.0139 EUR |
51,963.1479 DOT |
4.0723 EUR |
3.9400 EUR |
4.1004 EUR |
3.9748 EUR |
| 2025-03-07 |
4.1839 EUR |
124,534.0257 DOT |
4.1080 EUR |
3.9132 EUR |
4.3089 EUR |
4.0796 EUR |
| 2025-03-06 |
4.1583 EUR |
96,463.0194 DOT |
4.1952 EUR |
4.0484 EUR |
4.3131 EUR |
4.0522 EUR |
| 2025-03-05 |
4.1528 EUR |
135,247.5797 DOT |
4.0774 EUR |
4.0268 EUR |
4.2161 EUR |
4.1844 EUR |
| 2025-03-04 |
4.0743 EUR |
252,255.2410 DOT |
4.2670 EUR |
3.9128 EUR |
4.2856 EUR |
4.0295 EUR |
| 2025-03-03 |
4.6162 EUR |
254,308.9156 DOT |
5.0029 EUR |
4.2492 EUR |
5.0390 EUR |
4.2861 EUR |
| 2025-03-02 |
4.7955 EUR |
281,375.7535 DOT |
4.4982 EUR |
4.4182 EUR |
4.9983 EUR |
4.9221 EUR |
| 2025-03-01 |
4.4867 EUR |
81,821.4722 DOT |
4.5391 EUR |
4.3673 EUR |
4.6367 EUR |
4.4736 EUR |
| 2025-02-28 |
4.4134 EUR |
368,177.8522 DOT |
4.7374 EUR |
4.2796 EUR |
4.7374 EUR |
4.5227 EUR |
| 2025-02-27 |
4.7534 EUR |
57,532.8279 DOT |
4.5262 EUR |
4.4885 EUR |
4.9321 EUR |
4.8846 EUR |
| 2025-02-26 |
4.5448 EUR |
207,329.8483 DOT |
4.4113 EUR |
4.3683 EUR |
4.6800 EUR |
4.6104 EUR |
| 2025-02-25 |
4.1377 EUR |
371,568.5602 DOT |
4.2222 EUR |
3.9580 EUR |
4.5197 EUR |
4.4018 EUR |
| 2025-02-24 |
4.5139 EUR |
212,616.7064 DOT |
4.7300 EUR |
4.4073 EUR |
4.7461 EUR |
4.4531 EUR |