Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |