Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
3.8700 EUR |
47,355.0209 DOT |
3.8521 EUR |
3.8521 EUR |
3.8935 EUR |
3.8836 EUR |
| 2023-09-29 |
3.8528 EUR |
92,699.2323 DOT |
3.8552 EUR |
3.8300 EUR |
3.8820 EUR |
3.8540 EUR |
| 2023-09-28 |
3.8343 EUR |
63,511.2099 DOT |
3.7956 EUR |
3.7890 EUR |
3.8733 EUR |
3.8581 EUR |
| 2023-09-27 |
3.8001 EUR |
106,873.9555 DOT |
3.7932 EUR |
3.7692 EUR |
3.8595 EUR |
3.7839 EUR |
| 2023-09-26 |
3.7969 EUR |
77,895.6308 DOT |
3.8360 EUR |
3.7547 EUR |
3.8587 EUR |
3.7839 EUR |
| 2023-09-25 |
3.8121 EUR |
108,704.3332 DOT |
3.7485 EUR |
3.7081 EUR |
3.8544 EUR |
3.8268 EUR |
| 2023-09-24 |
3.7913 EUR |
62,673.7144 DOT |
3.7850 EUR |
3.7613 EUR |
3.8121 EUR |
3.7757 EUR |
| 2023-09-23 |
3.7773 EUR |
37,631.6426 DOT |
3.7746 EUR |
3.7587 EUR |
3.7913 EUR |
3.7795 EUR |
| 2023-09-22 |
3.7702 EUR |
226,010.0560 DOT |
3.7670 EUR |
3.7358 EUR |
3.7877 EUR |
3.7834 EUR |
| 2023-09-21 |
3.7933 EUR |
161,463.8757 DOT |
3.8851 EUR |
3.7519 EUR |
3.9137 EUR |
3.7692 EUR |
| 2023-09-20 |
3.8499 EUR |
117,501.2515 DOT |
3.8892 EUR |
3.8080 EUR |
3.9000 EUR |
3.8782 EUR |
| 2023-09-19 |
3.8520 EUR |
152,422.8556 DOT |
3.8374 EUR |
3.8138 EUR |
3.8980 EUR |
3.8804 EUR |
| 2023-09-18 |
3.8792 EUR |
127,455.5551 DOT |
3.8140 EUR |
3.7610 EUR |
3.9560 EUR |
3.8513 EUR |
| 2023-09-17 |
3.8485 EUR |
33,637.6736 DOT |
3.9229 EUR |
3.7924 EUR |
3.9236 EUR |
3.8118 EUR |
| 2023-09-16 |
3.9220 EUR |
111,086.0386 DOT |
3.8795 EUR |
3.8747 EUR |
3.9615 EUR |
3.9206 EUR |
| 2023-09-15 |
3.8456 EUR |
105,357.0921 DOT |
3.8149 EUR |
3.8043 EUR |
3.9100 EUR |
3.8874 EUR |
| 2023-09-14 |
3.7730 EUR |
178,727.8815 DOT |
3.7266 EUR |
3.6971 EUR |
3.8393 EUR |
3.8080 EUR |
| 2023-09-13 |
3.7305 EUR |
190,323.8511 DOT |
3.7076 EUR |
3.6770 EUR |
3.8127 EUR |
3.7438 EUR |
| 2023-09-12 |
3.7423 EUR |
140,869.3189 DOT |
3.7102 EUR |
3.6895 EUR |
3.8129 EUR |
3.7148 EUR |
| 2023-09-11 |
3.7596 EUR |
484,433.1705 DOT |
3.8721 EUR |
3.6395 EUR |
3.8722 EUR |
3.6954 EUR |
| 2023-09-10 |
3.8856 EUR |
109,644.0702 DOT |
3.9600 EUR |
3.8378 EUR |
3.9603 EUR |
3.8783 EUR |
| 2023-09-09 |
3.9815 EUR |
27,560.0017 DOT |
3.9695 EUR |
3.9618 EUR |
3.9979 EUR |
3.9685 EUR |
| 2023-09-08 |
3.9742 EUR |
118,685.2182 DOT |
4.0132 EUR |
3.9304 EUR |
4.0390 EUR |
3.9564 EUR |
| 2023-09-07 |
3.9751 EUR |
110,510.5237 DOT |
3.9832 EUR |
3.9536 EUR |
3.9953 EUR |
3.9953 EUR |
| 2023-09-06 |
3.9585 EUR |
169,238.3091 DOT |
3.9678 EUR |
3.8900 EUR |
3.9900 EUR |
3.9509 EUR |
| 2023-09-05 |
3.9736 EUR |
151,735.4535 DOT |
3.9419 EUR |
3.8898 EUR |
4.0117 EUR |
3.9658 EUR |
| 2023-09-04 |
3.9486 EUR |
106,940.1806 DOT |
3.9503 EUR |
3.8800 EUR |
4.0000 EUR |
3.9251 EUR |
| 2023-09-03 |
3.9538 EUR |
63,571.6950 DOT |
3.9551 EUR |
3.9219 EUR |
3.9883 EUR |
3.9516 EUR |
| 2023-09-02 |
3.9361 EUR |
24,970.8112 DOT |
3.9088 EUR |
3.8984 EUR |
3.9616 EUR |
3.9479 EUR |
| 2023-09-01 |
3.9081 EUR |
186,003.8836 DOT |
3.9343 EUR |
3.8369 EUR |
3.9599 EUR |
3.9010 EUR |
| 2023-08-31 |
4.0318 EUR |
365,427.3369 DOT |
4.1456 EUR |
3.9079 EUR |
4.1497 EUR |
3.9308 EUR |
| 2023-08-30 |
4.1975 EUR |
105,036.6512 DOT |
4.2981 EUR |
4.1313 EUR |
4.2981 EUR |
4.1500 EUR |
| 2023-08-29 |
4.2952 EUR |
177,155.7696 DOT |
4.2528 EUR |
4.1930 EUR |
4.4318 EUR |
4.2878 EUR |
| 2023-08-28 |
4.1639 EUR |
159,053.9030 DOT |
4.1543 EUR |
4.0863 EUR |
4.2558 EUR |
4.2517 EUR |
| 2023-08-27 |
4.1737 EUR |
146,125.4789 DOT |
4.1726 EUR |
4.1355 EUR |
4.2027 EUR |
4.1485 EUR |
| 2023-08-26 |
4.1685 EUR |
24,904.9891 DOT |
4.1582 EUR |
4.1455 EUR |
4.1782 EUR |
4.1691 EUR |
| 2023-08-25 |
4.1098 EUR |
96,919.2521 DOT |
4.0930 EUR |
4.0400 EUR |
4.1570 EUR |
4.1238 EUR |
| 2023-08-24 |
4.0968 EUR |
123,831.7335 DOT |
4.1366 EUR |
4.0372 EUR |
4.1550 EUR |
4.0765 EUR |
| 2023-08-23 |
4.1039 EUR |
213,186.2251 DOT |
4.0779 EUR |
4.0380 EUR |
4.1727 EUR |
4.1366 EUR |
| 2023-08-22 |
4.0179 EUR |
183,395.6727 DOT |
4.0600 EUR |
3.9062 EUR |
4.0805 EUR |
4.0567 EUR |
| 2023-08-21 |
4.0845 EUR |
120,831.0809 DOT |
4.1563 EUR |
4.0023 EUR |
4.1712 EUR |
4.0825 EUR |
| 2023-08-20 |
4.1502 EUR |
61,127.4067 DOT |
4.1656 EUR |
4.1194 EUR |
4.1780 EUR |
4.1619 EUR |
| 2023-08-19 |
4.1492 EUR |
67,994.2924 DOT |
4.1504 EUR |
4.1016 EUR |
4.1951 EUR |
4.1683 EUR |
| 2023-08-18 |
4.1084 EUR |
219,486.4982 DOT |
4.0757 EUR |
4.0116 EUR |
4.1897 EUR |
4.1616 EUR |
| 2023-08-17 |
4.2369 EUR |
214,691.8749 DOT |
4.2865 EUR |
3.9900 EUR |
4.4226 EUR |
4.1175 EUR |
| 2023-08-16 |
4.3119 EUR |
107,250.7020 DOT |
4.4072 EUR |
4.1600 EUR |
4.4264 EUR |
4.2762 EUR |
| 2023-08-15 |
4.4360 EUR |
89,955.8287 DOT |
4.5633 EUR |
4.2500 EUR |
4.5688 EUR |
4.4076 EUR |
| 2023-08-14 |
4.5719 EUR |
43,134.9015 DOT |
4.5510 EUR |
4.5216 EUR |
4.6155 EUR |
4.5598 EUR |
| 2023-08-13 |
4.5906 EUR |
30,424.5281 DOT |
4.6012 EUR |
4.5640 EUR |
4.6046 EUR |
4.5640 EUR |
| 2023-08-12 |
4.5808 EUR |
15,233.5692 DOT |
4.5689 EUR |
4.5568 EUR |
4.6046 EUR |
4.6001 EUR |