Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
6.7199 EUR |
44,296.8089 DOT |
6.6957 EUR |
6.4925 EUR |
6.9683 EUR |
6.9157 EUR |
| 2024-12-21 |
7.0994 EUR |
191,632.5010 DOT |
6.9899 EUR |
6.6768 EUR |
7.4981 EUR |
6.7498 EUR |
| 2024-12-20 |
6.3772 EUR |
486,415.2061 DOT |
6.7212 EUR |
5.8040 EUR |
7.0090 EUR |
6.7823 EUR |
| 2024-12-19 |
7.0832 EUR |
548,430.4596 DOT |
7.4440 EUR |
6.5189 EUR |
7.4942 EUR |
6.8813 EUR |
| 2024-12-18 |
7.7532 EUR |
214,544.2501 DOT |
8.0922 EUR |
7.2843 EUR |
8.1253 EUR |
7.4380 EUR |
| 2024-12-17 |
8.2812 EUR |
208,814.1922 DOT |
8.2966 EUR |
8.0142 EUR |
8.5363 EUR |
8.0300 EUR |
| 2024-12-16 |
8.4752 EUR |
155,961.5645 DOT |
8.5658 EUR |
8.1727 EUR |
8.7219 EUR |
8.5393 EUR |
| 2024-12-15 |
8.3369 EUR |
187,464.2431 DOT |
8.1415 EUR |
7.9662 EUR |
8.7998 EUR |
8.5261 EUR |
| 2024-12-14 |
8.2718 EUR |
135,897.6103 DOT |
8.6491 EUR |
8.0323 EUR |
8.7653 EUR |
8.0323 EUR |
| 2024-12-13 |
8.5884 EUR |
193,932.8545 DOT |
8.6571 EUR |
8.3856 EUR |
8.8102 EUR |
8.6651 EUR |
| 2024-12-12 |
8.8027 EUR |
299,404.6102 DOT |
8.5566 EUR |
8.5093 EUR |
9.2000 EUR |
8.6927 EUR |
| 2024-12-11 |
8.4667 EUR |
384,322.2073 DOT |
7.9748 EUR |
7.6401 EUR |
8.8260 EUR |
8.6258 EUR |
| 2024-12-10 |
7.8398 EUR |
509,859.4279 DOT |
8.0419 EUR |
7.2273 EUR |
8.2712 EUR |
7.9945 EUR |
| 2024-12-09 |
8.4966 EUR |
974,667.9044 DOT |
9.8023 EUR |
7.1105 EUR |
9.8128 EUR |
8.0459 EUR |
| 2024-12-08 |
9.8245 EUR |
265,064.3350 DOT |
10.0101 EUR |
9.6557 EUR |
10.2059 EUR |
9.8076 EUR |
| 2024-12-07 |
10.0082 EUR |
116,471.1685 DOT |
10.0835 EUR |
9.7666 EUR |
10.2453 EUR |
10.1745 EUR |
| 2024-12-06 |
9.8800 EUR |
387,376.2331 DOT |
9.8000 EUR |
9.4637 EUR |
10.2094 EUR |
10.1073 EUR |
| 2024-12-05 |
10.1327 EUR |
428,502.3371 DOT |
9.9879 EUR |
9.4301 EUR |
10.6312 EUR |
10.2875 EUR |
| 2024-12-04 |
10.3474 EUR |
1,244,352.3158 DOT |
9.3687 EUR |
9.2151 EUR |
11.1000 EUR |
10.2593 EUR |
| 2024-12-03 |
9.3147 EUR |
588,797.8600 DOT |
9.5379 EUR |
8.6084 EUR |
9.8847 EUR |
9.2037 EUR |
| 2024-12-02 |
8.4119 EUR |
432,909.2394 DOT |
8.7858 EUR |
8.0262 EUR |
9.0362 EUR |
8.5600 EUR |
| 2024-12-01 |
8.6042 EUR |
236,135.3151 DOT |
8.4500 EUR |
8.2291 EUR |
8.8574 EUR |
8.7762 EUR |
| 2024-11-30 |
8.4466 EUR |
236,131.0686 DOT |
8.5335 EUR |
8.1435 EUR |
8.6497 EUR |
8.6053 EUR |
| 2024-11-29 |
8.2521 EUR |
181,090.1906 DOT |
8.1667 EUR |
7.9887 EUR |
8.5420 EUR |
8.2721 EUR |
| 2024-11-28 |
7.8546 EUR |
207,976.4354 DOT |
8.0095 EUR |
7.5905 EUR |
8.1246 EUR |
8.0960 EUR |
| 2024-11-27 |
7.8869 EUR |
259,280.7872 DOT |
7.6646 EUR |
7.4710 EUR |
8.0228 EUR |
7.9257 EUR |
| 2024-11-26 |
7.5909 EUR |
518,081.3179 DOT |
7.8766 EUR |
7.1712 EUR |
8.0800 EUR |
7.6306 EUR |
| 2024-11-25 |
8.3261 EUR |
475,898.2095 DOT |
8.4077 EUR |
7.7445 EUR |
8.9468 EUR |
7.7445 EUR |
| 2024-11-24 |
8.6867 EUR |
644,442.4973 DOT |
8.1500 EUR |
7.7073 EUR |
10.0000 EUR |
8.1135 EUR |
| 2024-11-23 |
7.7234 EUR |
1,202,714.1075 DOT |
6.3422 EUR |
6.3274 EUR |
9.0176 EUR |
8.1898 EUR |
| 2024-11-22 |
5.9173 EUR |
655,584.4257 DOT |
5.6446 EUR |
5.6056 EUR |
6.2199 EUR |
6.2146 EUR |
| 2024-11-21 |
5.4854 EUR |
250,375.6861 DOT |
5.4094 EUR |
5.1900 EUR |
5.6520 EUR |
5.5647 EUR |
| 2024-11-20 |
5.5648 EUR |
215,762.7608 DOT |
5.4941 EUR |
5.2539 EUR |
5.7681 EUR |
5.3459 EUR |
| 2024-11-19 |
5.5245 EUR |
127,878.5432 DOT |
5.6733 EUR |
5.4272 EUR |
5.7002 EUR |
5.4272 EUR |
| 2024-11-18 |
5.5075 EUR |
516,869.5468 DOT |
5.1351 EUR |
5.1167 EUR |
5.6681 EUR |
5.5110 EUR |
| 2024-11-17 |
5.4394 EUR |
342,710.4569 DOT |
5.4720 EUR |
5.1101 EUR |
5.8103 EUR |
5.1139 EUR |
| 2024-11-16 |
5.1764 EUR |
371,828.3958 DOT |
4.8914 EUR |
4.8763 EUR |
5.4833 EUR |
5.4325 EUR |
| 2024-11-15 |
4.7393 EUR |
227,229.7128 DOT |
4.5378 EUR |
4.4681 EUR |
4.9067 EUR |
4.8874 EUR |
| 2024-11-14 |
4.6951 EUR |
439,017.6274 DOT |
4.7968 EUR |
4.5201 EUR |
4.9310 EUR |
4.6338 EUR |
| 2024-11-13 |
4.8827 EUR |
162,480.3580 DOT |
5.0002 EUR |
4.6204 EUR |
5.1198 EUR |
4.9902 EUR |
| 2024-11-12 |
5.0526 EUR |
565,642.8173 DOT |
5.2914 EUR |
4.6462 EUR |
5.4482 EUR |
5.0100 EUR |
| 2024-11-11 |
4.8548 EUR |
451,572.0436 DOT |
4.8694 EUR |
4.6500 EUR |
5.0060 EUR |
4.9731 EUR |
| 2024-11-10 |
4.7529 EUR |
298,490.1712 DOT |
4.3300 EUR |
4.2833 EUR |
5.0703 EUR |
5.0543 EUR |
| 2024-11-09 |
4.0612 EUR |
91,318.1127 DOT |
4.0364 EUR |
3.9846 EUR |
4.1300 EUR |
4.1107 EUR |
| 2024-11-08 |
3.9993 EUR |
207,893.0204 DOT |
3.8673 EUR |
3.8232 EUR |
4.0900 EUR |
4.0491 EUR |
| 2024-11-07 |
3.8162 EUR |
92,468.6622 DOT |
3.8300 EUR |
3.7500 EUR |
3.9103 EUR |
3.7885 EUR |
| 2024-11-06 |
3.7777 EUR |
201,206.1908 DOT |
3.5500 EUR |
3.5500 EUR |
3.8496 EUR |
3.8068 EUR |
| 2024-11-05 |
3.5304 EUR |
78,506.1180 DOT |
3.4593 EUR |
3.4502 EUR |
3.5897 EUR |
3.5400 EUR |
| 2024-11-04 |
3.4639 EUR |
80,196.3806 DOT |
3.4816 EUR |
3.3804 EUR |
3.5110 EUR |
3.4387 EUR |
| 2024-11-03 |
3.4803 EUR |
103,548.7549 DOT |
3.6099 EUR |
3.3890 EUR |
3.6260 EUR |
3.5058 EUR |