Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
4.5455 EUR |
52,567.4182 DOT |
4.5509 EUR |
4.5191 EUR |
4.5655 EUR |
4.5589 EUR |
| 2023-08-10 |
4.5508 EUR |
83,154.3887 DOT |
4.6022 EUR |
4.5192 EUR |
4.6050 EUR |
4.5466 EUR |
| 2023-08-09 |
4.5878 EUR |
60,018.5451 DOT |
4.6108 EUR |
4.5463 EUR |
4.6414 EUR |
4.5988 EUR |
| 2023-08-08 |
4.5806 EUR |
61,552.9438 DOT |
4.5000 EUR |
4.4873 EUR |
4.6447 EUR |
4.6132 EUR |
| 2023-08-07 |
4.4998 EUR |
92,244.0326 DOT |
4.5427 EUR |
4.3893 EUR |
4.5748 EUR |
4.5019 EUR |
| 2023-08-06 |
4.5407 EUR |
52,268.7195 DOT |
4.5177 EUR |
4.5018 EUR |
4.5693 EUR |
4.5490 EUR |
| 2023-08-05 |
4.5000 EUR |
36,416.8176 DOT |
4.5296 EUR |
4.4757 EUR |
4.5296 EUR |
4.5217 EUR |
| 2023-08-04 |
4.5490 EUR |
82,541.6719 DOT |
4.5411 EUR |
4.4869 EUR |
4.5782 EUR |
4.5328 EUR |
| 2023-08-03 |
4.5836 EUR |
73,131.7500 DOT |
4.5990 EUR |
4.5580 EUR |
4.6195 EUR |
4.5743 EUR |
| 2023-08-02 |
4.6581 EUR |
131,610.8999 DOT |
4.7145 EUR |
4.5800 EUR |
4.7297 EUR |
4.6201 EUR |
| 2023-08-01 |
4.6054 EUR |
87,256.1185 DOT |
4.6354 EUR |
4.5132 EUR |
4.6818 EUR |
4.6666 EUR |
| 2023-07-31 |
4.6813 EUR |
186,985.5489 DOT |
4.6885 EUR |
4.5881 EUR |
4.7556 EUR |
4.6340 EUR |
| 2023-07-30 |
4.7294 EUR |
237,529.8290 DOT |
4.7569 EUR |
4.6220 EUR |
4.7800 EUR |
4.6807 EUR |
| 2023-07-29 |
4.7401 EUR |
97,653.3322 DOT |
4.7232 EUR |
4.7231 EUR |
4.7650 EUR |
4.7638 EUR |
| 2023-07-28 |
4.7309 EUR |
81,210.4077 DOT |
4.7651 EUR |
4.6991 EUR |
4.7700 EUR |
4.7281 EUR |
| 2023-07-27 |
4.7586 EUR |
42,959.5474 DOT |
4.7181 EUR |
4.7079 EUR |
4.7927 EUR |
4.7582 EUR |
| 2023-07-26 |
4.7073 EUR |
34,337.5212 DOT |
4.6821 EUR |
4.6414 EUR |
4.7731 EUR |
4.7246 EUR |
| 2023-07-25 |
4.6918 EUR |
64,748.2030 DOT |
4.7046 EUR |
4.6500 EUR |
4.7376 EUR |
4.6800 EUR |
| 2023-07-24 |
4.7114 EUR |
75,872.0924 DOT |
4.8467 EUR |
4.6111 EUR |
4.8597 EUR |
4.7128 EUR |
| 2023-07-23 |
4.8762 EUR |
26,769.6727 DOT |
4.7508 EUR |
4.7508 EUR |
4.9319 EUR |
4.8521 EUR |
| 2023-07-22 |
4.8408 EUR |
33,301.9999 DOT |
4.9358 EUR |
4.7680 EUR |
4.9505 EUR |
4.8153 EUR |
| 2023-07-21 |
4.9582 EUR |
107,034.1373 DOT |
4.8036 EUR |
4.8036 EUR |
5.1150 EUR |
4.9362 EUR |
| 2023-07-20 |
4.7847 EUR |
59,877.1585 DOT |
4.6449 EUR |
4.6365 EUR |
4.8991 EUR |
4.8105 EUR |
| 2023-07-19 |
4.6323 EUR |
37,090.8236 DOT |
4.6161 EUR |
4.5908 EUR |
4.6839 EUR |
4.6496 EUR |
| 2023-07-18 |
4.6379 EUR |
43,176.9938 DOT |
4.7204 EUR |
4.5532 EUR |
4.7942 EUR |
4.6053 EUR |
| 2023-07-17 |
4.7001 EUR |
91,968.0050 DOT |
4.7293 EUR |
4.6100 EUR |
4.8218 EUR |
4.6855 EUR |
| 2023-07-16 |
4.7806 EUR |
175,923.3809 DOT |
4.8437 EUR |
4.7400 EUR |
4.8517 EUR |
4.7661 EUR |
| 2023-07-15 |
4.8974 EUR |
74,486.8810 DOT |
4.8605 EUR |
4.8047 EUR |
4.9608 EUR |
4.8190 EUR |
| 2023-07-14 |
4.9011 EUR |
559,031.1490 DOT |
4.9400 EUR |
4.7256 EUR |
5.1117 EUR |
4.7981 EUR |
| 2023-07-13 |
4.8047 EUR |
506,186.2052 DOT |
4.6263 EUR |
4.5826 EUR |
4.9400 EUR |
4.9255 EUR |
| 2023-07-12 |
4.7060 EUR |
53,194.3673 DOT |
4.7356 EUR |
4.5870 EUR |
4.8076 EUR |
4.6074 EUR |