Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
4.6793 EUR |
25,515.5335 DOT |
4.6751 EUR |
4.6288 EUR |
4.7299 EUR |
4.7268 EUR |
| 2023-07-10 |
4.6340 EUR |
65,582.8790 DOT |
4.6326 EUR |
4.5513 EUR |
4.7556 EUR |
4.6621 EUR |
| 2023-07-09 |
4.6341 EUR |
96,138.6825 DOT |
4.6736 EUR |
4.6280 EUR |
4.7073 EUR |
4.6383 EUR |
| 2023-07-08 |
4.7044 EUR |
18,721.1629 DOT |
4.6656 EUR |
4.6172 EUR |
4.7428 EUR |
4.6694 EUR |
| 2023-07-07 |
4.6929 EUR |
154,405.0914 DOT |
4.6100 EUR |
4.5737 EUR |
4.7440 EUR |
4.6527 EUR |
| 2023-07-06 |
4.7805 EUR |
311,820.8587 DOT |
4.7900 EUR |
4.6444 EUR |
5.0199 EUR |
4.6617 EUR |
| 2023-07-05 |
4.8309 EUR |
360,574.6591 DOT |
4.9165 EUR |
4.7087 EUR |
4.9400 EUR |
4.7909 EUR |
| 2023-07-04 |
4.9449 EUR |
357,752.5735 DOT |
4.9510 EUR |
4.8312 EUR |
5.0453 EUR |
4.9220 EUR |
| 2023-07-03 |
5.0178 EUR |
132,653.4221 DOT |
5.0313 EUR |
4.9273 EUR |
5.1500 EUR |
4.9596 EUR |
| 2023-07-02 |
4.9399 EUR |
107,225.3620 DOT |
4.9023 EUR |
4.7881 EUR |
5.0540 EUR |
5.0487 EUR |
| 2023-07-01 |
4.8242 EUR |
254,093.9404 DOT |
4.7478 EUR |
4.6847 EUR |
4.9152 EUR |
4.8979 EUR |
| 2023-06-30 |
4.6169 EUR |
163,960.4034 DOT |
4.5873 EUR |
4.3921 EUR |
4.7693 EUR |
4.7240 EUR |
| 2023-06-29 |
4.6481 EUR |
412,636.4205 DOT |
4.4708 EUR |
4.4708 EUR |
4.7900 EUR |
4.5795 EUR |
| 2023-06-28 |
4.4935 EUR |
293,812.4096 DOT |
4.6509 EUR |
4.3525 EUR |
4.6509 EUR |
4.4812 EUR |
| 2023-06-27 |
4.6488 EUR |
79,540.2253 DOT |
4.6034 EUR |
4.5915 EUR |
4.7000 EUR |
4.6389 EUR |
| 2023-06-26 |
4.7034 EUR |
319,855.6411 DOT |
4.7545 EUR |
4.6288 EUR |
4.7911 EUR |
4.6489 EUR |
| 2023-06-25 |
4.7403 EUR |
465,593.1259 DOT |
4.5988 EUR |
4.5943 EUR |
4.8076 EUR |
4.7494 EUR |
| 2023-06-24 |
4.6012 EUR |
41,965.8005 DOT |
4.6748 EUR |
4.5088 EUR |
4.7120 EUR |
4.5847 EUR |
| 2023-06-23 |
4.5852 EUR |
161,585.3549 DOT |
4.3995 EUR |
4.3995 EUR |
4.7156 EUR |
4.6712 EUR |
| 2023-06-22 |
4.4310 EUR |
188,567.4516 DOT |
4.3800 EUR |
4.3354 EUR |
4.5088 EUR |
4.4195 EUR |
| 2023-06-21 |
4.3333 EUR |
258,666.2790 DOT |
4.2690 EUR |
4.2495 EUR |
4.4214 EUR |
4.3616 EUR |
| 2023-06-20 |
4.1189 EUR |
168,978.6608 DOT |
4.1401 EUR |
4.0100 EUR |
4.2735 EUR |
4.2388 EUR |
| 2023-06-19 |
4.1377 EUR |
63,252.2995 DOT |
4.1438 EUR |
4.0628 EUR |
4.1867 EUR |
4.1259 EUR |
| 2023-06-18 |
4.1788 EUR |
60,928.0963 DOT |
4.1340 EUR |
4.0960 EUR |
4.2627 EUR |
4.1345 EUR |
| 2023-06-17 |
4.1288 EUR |
52,282.5519 DOT |
4.0374 EUR |
4.0197 EUR |
4.1662 EUR |
4.1340 EUR |
| 2023-06-16 |
4.0150 EUR |
202,083.4059 DOT |
3.9885 EUR |
3.9120 EUR |
4.0731 EUR |
4.0054 EUR |
| 2023-06-15 |
4.0225 EUR |
309,598.2502 DOT |
4.2097 EUR |
3.9020 EUR |
4.2673 EUR |
3.9923 EUR |
| 2023-06-14 |
4.2806 EUR |
154,347.1762 DOT |
4.2860 EUR |
4.1649 EUR |
4.4262 EUR |
4.2098 EUR |
| 2023-06-13 |
4.2749 EUR |
115,258.7192 DOT |
4.2117 EUR |
4.1800 EUR |
4.3624 EUR |
4.2584 EUR |
| 2023-06-12 |
4.1907 EUR |
197,349.9263 DOT |
4.2099 EUR |
4.1157 EUR |
4.2279 EUR |
4.2083 EUR |
| 2023-06-11 |
4.1733 EUR |
117,814.4375 DOT |
4.2198 EUR |
4.1357 EUR |
4.2397 EUR |
4.1933 EUR |
| 2023-06-10 |
4.1672 EUR |
753,610.6070 DOT |
4.6318 EUR |
3.9300 EUR |
4.6331 EUR |
4.2262 EUR |
| 2023-06-09 |
4.6325 EUR |
159,819.0957 DOT |
4.6569 EUR |
4.5916 EUR |
4.7096 EUR |
4.6230 EUR |
| 2023-06-08 |
4.6589 EUR |
125,080.5193 DOT |
4.6870 EUR |
4.6300 EUR |
4.7158 EUR |
4.6635 EUR |
| 2023-06-07 |
4.7046 EUR |
285,451.2579 DOT |
4.8592 EUR |
4.6733 EUR |
4.8725 EUR |
4.6764 EUR |
| 2023-06-06 |
4.7550 EUR |
376,382.3020 DOT |
4.7294 EUR |
4.6751 EUR |
4.9228 EUR |
4.8553 EUR |
| 2023-06-05 |
4.7524 EUR |
538,315.4300 DOT |
4.9652 EUR |
4.5701 EUR |
4.9756 EUR |
4.7029 EUR |
| 2023-06-04 |
4.9970 EUR |
27,735.0175 DOT |
4.9864 EUR |
4.9635 EUR |
5.0248 EUR |
5.0006 EUR |
| 2023-06-03 |
4.9437 EUR |
142,376.8588 DOT |
4.9285 EUR |
4.9006 EUR |
4.9534 EUR |
4.9182 EUR |
| 2023-06-02 |
4.8739 EUR |
311,574.5273 DOT |
4.8401 EUR |
4.8036 EUR |
4.9439 EUR |
4.9424 EUR |
| 2023-06-01 |
4.8898 EUR |
230,686.6246 DOT |
4.9643 EUR |
4.8301 EUR |
4.9851 EUR |
4.8454 EUR |
| 2023-05-31 |
4.9826 EUR |
159,472.5473 DOT |
5.0708 EUR |
4.9493 EUR |
5.0909 EUR |
4.9643 EUR |
| 2023-05-30 |
5.0901 EUR |
143,356.0071 DOT |
5.0966 EUR |
5.0503 EUR |
5.1502 EUR |
5.0739 EUR |
| 2023-05-29 |
5.1004 EUR |
112,812.8037 DOT |
5.1326 EUR |
5.0578 EUR |
5.1523 EUR |
5.0992 EUR |
| 2023-05-28 |
5.0328 EUR |
80,116.5214 DOT |
4.9736 EUR |
4.9592 EUR |
5.1661 EUR |
5.1661 EUR |
| 2023-05-27 |
4.9371 EUR |
50,836.9331 DOT |
4.8892 EUR |
4.8800 EUR |
5.0102 EUR |
4.9801 EUR |
| 2023-05-26 |
4.8805 EUR |
52,065.7423 DOT |
4.8885 EUR |
4.8316 EUR |
4.9192 EUR |
4.9027 EUR |
| 2023-05-25 |
4.8751 EUR |
580,741.6637 DOT |
4.8793 EUR |
4.7932 EUR |
4.9317 EUR |
4.8784 EUR |
| 2023-05-24 |
4.8716 EUR |
233,025.9498 DOT |
5.0070 EUR |
4.8319 EUR |
5.0109 EUR |
4.8900 EUR |
| 2023-05-23 |
4.9877 EUR |
116,935.3267 DOT |
4.9135 EUR |
4.8949 EUR |
5.0367 EUR |
5.0047 EUR |