Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
4.6162 EUR |
254,308.9156 DOT |
5.0029 EUR |
4.2492 EUR |
5.0390 EUR |
4.2861 EUR |
| 2025-03-02 |
4.7955 EUR |
281,375.7535 DOT |
4.4982 EUR |
4.4182 EUR |
4.9983 EUR |
4.9221 EUR |
| 2025-03-01 |
4.4867 EUR |
81,821.4722 DOT |
4.5391 EUR |
4.3673 EUR |
4.6367 EUR |
4.4736 EUR |
| 2025-02-28 |
4.4134 EUR |
368,177.8522 DOT |
4.7374 EUR |
4.2796 EUR |
4.7374 EUR |
4.5227 EUR |
| 2025-02-27 |
4.7534 EUR |
57,532.8279 DOT |
4.5262 EUR |
4.4885 EUR |
4.9321 EUR |
4.8846 EUR |
| 2025-02-26 |
4.5448 EUR |
207,329.8483 DOT |
4.4113 EUR |
4.3683 EUR |
4.6800 EUR |
4.6104 EUR |
| 2025-02-25 |
4.1377 EUR |
371,568.5602 DOT |
4.2222 EUR |
3.9580 EUR |
4.5197 EUR |
4.4018 EUR |
| 2025-02-24 |
4.5139 EUR |
212,616.7064 DOT |
4.7300 EUR |
4.4073 EUR |
4.7461 EUR |
4.4531 EUR |
| 2025-02-23 |
4.7699 EUR |
43,536.4681 DOT |
4.8231 EUR |
4.6888 EUR |
4.9083 EUR |
4.7075 EUR |
| 2025-02-22 |
4.8739 EUR |
74,407.9082 DOT |
4.8389 EUR |
4.8100 EUR |
4.9863 EUR |
4.8519 EUR |
| 2025-02-21 |
4.9314 EUR |
140,446.2665 DOT |
4.8076 EUR |
4.7376 EUR |
5.0936 EUR |
4.8503 EUR |
| 2025-02-20 |
4.7757 EUR |
86,475.6191 DOT |
4.6867 EUR |
4.6867 EUR |
4.8250 EUR |
4.7910 EUR |
| 2025-02-19 |
4.6262 EUR |
181,604.9204 DOT |
4.5600 EUR |
4.5066 EUR |
4.7000 EUR |
4.6336 EUR |
| 2025-02-18 |
4.5243 EUR |
181,441.1695 DOT |
4.6643 EUR |
4.3655 EUR |
4.6896 EUR |
4.5110 EUR |
| 2025-02-17 |
4.6631 EUR |
108,887.0972 DOT |
4.6562 EUR |
4.5671 EUR |
4.8399 EUR |
4.6661 EUR |
| 2025-02-16 |
4.7115 EUR |
32,619.8646 DOT |
4.7912 EUR |
4.6145 EUR |
4.8043 EUR |
4.6500 EUR |
| 2025-02-15 |
4.8501 EUR |
28,702.2447 DOT |
4.9323 EUR |
4.7510 EUR |
4.9608 EUR |
4.7673 EUR |
| 2025-02-14 |
4.9688 EUR |
63,070.9400 DOT |
4.9080 EUR |
4.8862 EUR |
5.0527 EUR |
4.9634 EUR |
| 2025-02-13 |
4.9477 EUR |
86,037.8720 DOT |
5.0311 EUR |
4.8601 EUR |
5.0594 EUR |
4.9356 EUR |
| 2025-02-12 |
4.8408 EUR |
164,043.5523 DOT |
4.6412 EUR |
4.6082 EUR |
5.0400 EUR |
4.9976 EUR |
| 2025-02-11 |
4.9601 EUR |
100,516.9224 DOT |
4.7053 EUR |
4.7053 EUR |
5.0530 EUR |
4.7976 EUR |
| 2025-02-10 |
4.6904 EUR |
47,854.2321 DOT |
4.6229 EUR |
4.4786 EUR |
4.7722 EUR |
4.7453 EUR |
| 2025-02-09 |
4.6231 EUR |
109,208.2750 DOT |
4.6026 EUR |
4.5595 EUR |
4.7200 EUR |
4.6126 EUR |
| 2025-02-08 |
4.4337 EUR |
55,174.4888 DOT |
4.4522 EUR |
4.3732 EUR |
4.5200 EUR |
4.5061 EUR |
| 2025-02-07 |
4.5269 EUR |
108,191.5382 DOT |
4.3278 EUR |
4.3245 EUR |
4.7587 EUR |
4.3793 EUR |
| 2025-02-06 |
4.5199 EUR |
120,631.1825 DOT |
4.5136 EUR |
4.3131 EUR |
4.6551 EUR |
4.4090 EUR |
| 2025-02-05 |
4.5677 EUR |
116,352.4953 DOT |
4.5780 EUR |
4.4497 EUR |
4.6704 EUR |
4.5258 EUR |
| 2025-02-04 |
4.6673 EUR |
348,553.6032 DOT |
5.0227 EUR |
4.4188 EUR |
5.0600 EUR |
4.5494 EUR |
| 2025-02-03 |
4.4772 EUR |
1,066,478.6431 DOT |
5.0350 EUR |
3.7300 EUR |
5.0884 EUR |
5.0778 EUR |
| 2025-02-02 |
5.2236 EUR |
351,840.4734 DOT |
5.7150 EUR |
4.7715 EUR |
5.8412 EUR |
4.8857 EUR |
| 2025-02-01 |
6.0078 EUR |
243,245.7893 DOT |
6.1026 EUR |
5.7149 EUR |
6.2615 EUR |
5.7600 EUR |
| 2025-01-31 |
6.1116 EUR |
179,667.1944 DOT |
5.8934 EUR |
5.8063 EUR |
6.2436 EUR |
6.0458 EUR |
| 2025-01-30 |
5.8377 EUR |
91,677.7664 DOT |
5.5328 EUR |
5.4900 EUR |
5.9915 EUR |
5.9204 EUR |
| 2025-01-29 |
5.4823 EUR |
111,623.0031 DOT |
5.4169 EUR |
5.3306 EUR |
5.6360 EUR |
5.6331 EUR |
| 2025-01-28 |
5.6655 EUR |
145,317.6938 DOT |
5.7020 EUR |
5.5479 EUR |
5.7750 EUR |
5.5973 EUR |
| 2025-01-27 |
5.5302 EUR |
239,154.5302 DOT |
5.8930 EUR |
5.2500 EUR |
5.9354 EUR |
5.4584 EUR |
| 2025-01-26 |
6.0663 EUR |
50,388.7127 DOT |
6.0288 EUR |
5.9792 EUR |
6.1600 EUR |
6.1552 EUR |
| 2025-01-25 |
6.0083 EUR |
81,576.1759 DOT |
6.0037 EUR |
5.9579 EUR |
6.0837 EUR |
6.0628 EUR |
| 2025-01-24 |
6.1461 EUR |
97,745.3524 DOT |
6.1164 EUR |
5.9447 EUR |
6.2401 EUR |
6.0660 EUR |
| 2025-01-23 |
6.1111 EUR |
91,478.8754 DOT |
6.1844 EUR |
6.0000 EUR |
6.2436 EUR |
6.1195 EUR |
| 2025-01-22 |
6.2930 EUR |
71,720.1092 DOT |
6.3665 EUR |
6.2059 EUR |
6.4198 EUR |
6.2230 EUR |
| 2025-01-21 |
6.2899 EUR |
156,027.8629 DOT |
6.1233 EUR |
5.9227 EUR |
6.5661 EUR |
6.4411 EUR |
| 2025-01-20 |
6.3614 EUR |
195,861.4599 DOT |
6.0677 EUR |
5.8878 EUR |
6.8711 EUR |
6.2580 EUR |
| 2025-01-19 |
6.5326 EUR |
236,859.3554 DOT |
6.8289 EUR |
6.2500 EUR |
7.0148 EUR |
6.5436 EUR |
| 2025-01-18 |
6.8732 EUR |
148,114.4017 DOT |
7.2925 EUR |
6.6417 EUR |
7.3672 EUR |
6.7331 EUR |
| 2025-01-17 |
7.1675 EUR |
190,307.8318 DOT |
6.9654 EUR |
6.9498 EUR |
7.2880 EUR |
7.2861 EUR |
| 2025-01-16 |
6.9782 EUR |
238,998.9939 DOT |
6.9700 EUR |
6.6475 EUR |
7.1842 EUR |
7.0231 EUR |
| 2025-01-15 |
6.5977 EUR |
144,642.6354 DOT |
6.4726 EUR |
6.3522 EUR |
6.8950 EUR |
6.7711 EUR |
| 2025-01-14 |
6.3512 EUR |
94,177.2751 DOT |
6.2325 EUR |
6.2189 EUR |
6.4841 EUR |
6.4718 EUR |
| 2025-01-13 |
6.1102 EUR |
275,021.9260 DOT |
6.4810 EUR |
5.8765 EUR |
6.6320 EUR |
6.0862 EUR |