Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
1.4920 EUR |
180,686.3392 DOT |
1.5160 EUR |
1.4700 EUR |
1.5264 EUR |
1.4947 EUR |
| 2025-12-22 |
1.5479 EUR |
58,466.3329 DOT |
1.5397 EUR |
1.5170 EUR |
1.5729 EUR |
1.5489 EUR |
| 2025-12-21 |
1.5387 EUR |
92,537.6307 DOT |
1.5653 EUR |
1.4940 EUR |
1.5797 EUR |
1.4997 EUR |
| 2025-12-20 |
1.5733 EUR |
91,536.9591 DOT |
1.5786 EUR |
1.5600 EUR |
1.5926 EUR |
1.5642 EUR |
| 2025-12-19 |
1.5440 EUR |
251,559.9133 DOT |
1.5010 EUR |
1.4842 EUR |
1.5947 EUR |
1.5718 EUR |
| 2025-12-18 |
1.5216 EUR |
64,688.9952 DOT |
1.5454 EUR |
1.5060 EUR |
1.5476 EUR |
1.5341 EUR |
| 2025-12-17 |
1.5976 EUR |
107,116.0592 DOT |
1.6159 EUR |
1.5841 EUR |
1.6187 EUR |
1.5975 EUR |
| 2025-12-16 |
1.6075 EUR |
21,520.8332 DOT |
1.6185 EUR |
1.5870 EUR |
1.6202 EUR |
1.6182 EUR |
| 2025-12-15 |
1.6995 EUR |
46,081.6749 DOT |
1.6646 EUR |
1.6646 EUR |
1.7111 EUR |
1.6974 EUR |
| 2025-12-14 |
1.6861 EUR |
316,739.7809 DOT |
1.7363 EUR |
1.6466 EUR |
1.7400 EUR |
1.6642 EUR |
| 2025-12-13 |
1.7379 EUR |
82,014.7959 DOT |
1.7157 EUR |
1.7130 EUR |
1.7523 EUR |
1.7355 EUR |
| 2025-12-12 |
1.7526 EUR |
18,027.3295 DOT |
1.7614 EUR |
1.7295 EUR |
1.7852 EUR |
1.7295 EUR |
| 2025-12-11 |
1.7724 EUR |
128,295.6913 DOT |
1.8731 EUR |
1.7408 EUR |
1.8731 EUR |
1.7512 EUR |
| 2025-12-10 |
1.9134 EUR |
110,488.6899 DOT |
1.9709 EUR |
1.8829 EUR |
1.9725 EUR |
1.8948 EUR |
| 2025-12-09 |
1.9284 EUR |
180,695.2332 DOT |
1.8303 EUR |
1.7962 EUR |
2.0521 EUR |
2.0054 EUR |
| 2025-12-08 |
1.8339 EUR |
95,900.0845 DOT |
1.8011 EUR |
1.7923 EUR |
1.8695 EUR |
1.8232 EUR |
| 2025-12-07 |
1.7968 EUR |
84,573.8658 DOT |
1.8310 EUR |
1.7562 EUR |
1.8565 EUR |
1.8468 EUR |
| 2025-12-06 |
1.8160 EUR |
28,043.3358 DOT |
1.8284 EUR |
1.7956 EUR |
1.8285 EUR |
1.8105 EUR |
| 2025-12-05 |
1.9257 EUR |
365,714.1199 DOT |
1.9530 EUR |
1.8164 EUR |
1.9785 EUR |
1.8313 EUR |
| 2025-12-04 |
1.9894 EUR |
510,153.6239 DOT |
2.0285 EUR |
1.9301 EUR |
2.0322 EUR |
1.9626 EUR |
| 2025-12-03 |
1.9764 EUR |
83,896.1060 DOT |
1.9359 EUR |
1.9260 EUR |
2.0027 EUR |
1.9849 EUR |
| 2025-12-02 |
1.7746 EUR |
35,589.3406 DOT |
1.7593 EUR |
1.7561 EUR |
1.7881 EUR |
1.7743 EUR |
| 2025-12-01 |
1.7828 EUR |
221,162.5049 DOT |
1.9050 EUR |
1.7338 EUR |
1.9050 EUR |
1.7492 EUR |
| 2025-11-30 |
1.9553 EUR |
37,648.1572 DOT |
1.9499 EUR |
1.9387 EUR |
1.9630 EUR |
1.9595 EUR |
| 2025-11-29 |
1.9544 EUR |
67,588.1785 DOT |
1.9716 EUR |
1.9422 EUR |
1.9816 EUR |
1.9527 EUR |
| 2025-11-28 |
2.0128 EUR |
160,608.1166 DOT |
2.0153 EUR |
1.9532 EUR |
2.0500 EUR |
1.9736 EUR |
| 2025-11-27 |
2.0101 EUR |
68,667.5985 DOT |
2.0209 EUR |
1.9921 EUR |
2.0301 EUR |
2.0239 EUR |
| 2025-11-26 |
1.9877 EUR |
128,185.5276 DOT |
1.9878 EUR |
1.9391 EUR |
2.0446 EUR |
2.0310 EUR |
| 2025-11-25 |
1.9409 EUR |
166,895.9973 DOT |
2.0322 EUR |
1.8849 EUR |
2.0345 EUR |
1.9601 EUR |
| 2025-11-24 |
1.9725 EUR |
68,437.9816 DOT |
1.9632 EUR |
1.9465 EUR |
2.0288 EUR |
1.9594 EUR |
| 2025-11-23 |
2.0179 EUR |
499,966.3871 DOT |
2.0066 EUR |
1.9816 EUR |
2.0530 EUR |
2.0044 EUR |
| 2025-11-22 |
1.9940 EUR |
115,637.2828 DOT |
2.0386 EUR |
1.9629 EUR |
2.0441 EUR |
2.0000 EUR |
| 2025-11-21 |
2.0796 EUR |
350,758.6066 DOT |
2.2022 EUR |
1.9605 EUR |
2.2400 EUR |
2.0451 EUR |
| 2025-11-20 |
2.3723 EUR |
79,947.4384 DOT |
2.3291 EUR |
2.3175 EUR |
2.3977 EUR |
2.3929 EUR |
| 2025-11-19 |
2.2962 EUR |
200,174.1656 DOT |
2.3766 EUR |
2.2280 EUR |
2.3822 EUR |
2.3289 EUR |
| 2025-11-18 |
2.3494 EUR |
118,993.5074 DOT |
2.2955 EUR |
2.2531 EUR |
2.4165 EUR |
2.3877 EUR |
| 2025-11-17 |
2.4303 EUR |
37,183.5391 DOT |
2.3942 EUR |
2.3863 EUR |
2.4424 EUR |
2.4306 EUR |
| 2025-11-16 |
2.3792 EUR |
176,014.4113 DOT |
2.4379 EUR |
2.3192 EUR |
2.4910 EUR |
2.3653 EUR |
| 2025-11-15 |
2.4906 EUR |
66,245.1828 DOT |
2.4209 EUR |
2.4209 EUR |
2.5332 EUR |
2.4982 EUR |
| 2025-11-14 |
2.4356 EUR |
220,341.9587 DOT |
2.4540 EUR |
2.3700 EUR |
2.5039 EUR |
2.4083 EUR |
| 2025-11-13 |
2.4867 EUR |
252,658.3388 DOT |
2.5268 EUR |
2.3764 EUR |
2.6249 EUR |
2.4612 EUR |
| 2025-11-12 |
2.6056 EUR |
171,702.5860 DOT |
2.6348 EUR |
2.4851 EUR |
2.7125 EUR |
2.5259 EUR |
| 2025-11-11 |
2.7512 EUR |
189,691.4873 DOT |
2.8252 EUR |
2.7103 EUR |
2.9241 EUR |
2.7339 EUR |
| 2025-11-10 |
2.7905 EUR |
192,844.3798 DOT |
2.7990 EUR |
2.7097 EUR |
2.8607 EUR |
2.7697 EUR |
| 2025-11-09 |
2.7132 EUR |
267,722.8020 DOT |
2.8093 EUR |
2.6249 EUR |
2.8587 EUR |
2.7824 EUR |
| 2025-11-08 |
2.8415 EUR |
677,699.3318 DOT |
2.8087 EUR |
2.6700 EUR |
3.0454 EUR |
2.7220 EUR |
| 2025-11-07 |
2.6304 EUR |
714,594.4386 DOT |
2.3093 EUR |
2.3078 EUR |
2.8801 EUR |
2.8078 EUR |
| 2025-11-06 |
2.2696 EUR |
615,163.2870 DOT |
2.3238 EUR |
2.1977 EUR |
2.3289 EUR |
2.2885 EUR |
| 2025-11-05 |
2.2105 EUR |
114,342.3926 DOT |
2.1848 EUR |
2.0752 EUR |
2.2519 EUR |
2.2100 EUR |
| 2025-11-04 |
2.2277 EUR |
158,223.7654 DOT |
2.2434 EUR |
2.1800 EUR |
2.3093 EUR |
2.2459 EUR |