Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
3.5799 EUR |
47,913.6455 DOT |
3.6114 EUR |
3.5369 EUR |
3.6440 EUR |
3.5989 EUR |
| 2024-11-01 |
3.6183 EUR |
56,704.4864 DOT |
3.6348 EUR |
3.5460 EUR |
3.6763 EUR |
3.5993 EUR |
| 2024-10-31 |
3.7373 EUR |
95,507.0844 DOT |
3.8650 EUR |
3.6299 EUR |
3.8765 EUR |
3.6299 EUR |
| 2024-10-30 |
3.8395 EUR |
124,922.8088 DOT |
3.8714 EUR |
3.8035 EUR |
3.8900 EUR |
3.8345 EUR |
| 2024-10-29 |
3.8555 EUR |
110,610.8784 DOT |
3.8102 EUR |
3.8031 EUR |
3.9244 EUR |
3.8669 EUR |
| 2024-10-28 |
3.8179 EUR |
59,136.4303 DOT |
3.8203 EUR |
3.7023 EUR |
3.8997 EUR |
3.7768 EUR |
| 2024-10-27 |
3.7559 EUR |
37,310.3080 DOT |
3.7378 EUR |
3.7107 EUR |
3.8169 EUR |
3.8155 EUR |
| 2024-10-26 |
3.7200 EUR |
70,876.6623 DOT |
3.6982 EUR |
3.6555 EUR |
3.7581 EUR |
3.7395 EUR |
| 2024-10-25 |
3.7558 EUR |
96,415.6474 DOT |
3.8847 EUR |
3.5676 EUR |
3.8870 EUR |
3.6769 EUR |
| 2024-10-24 |
3.8954 EUR |
132,930.9304 DOT |
3.9041 EUR |
3.8353 EUR |
3.9400 EUR |
3.8859 EUR |
| 2024-10-23 |
3.9069 EUR |
195,734.4406 DOT |
4.0044 EUR |
3.8100 EUR |
4.0044 EUR |
3.8760 EUR |
| 2024-10-22 |
4.0372 EUR |
40,386.0923 DOT |
4.0534 EUR |
3.9484 EUR |
4.0938 EUR |
3.9962 EUR |
| 2024-10-21 |
4.1067 EUR |
84,193.0921 DOT |
4.2197 EUR |
4.0008 EUR |
4.2350 EUR |
4.0376 EUR |
| 2024-10-20 |
4.1142 EUR |
48,116.7854 DOT |
4.0800 EUR |
4.0100 EUR |
4.2070 EUR |
4.1675 EUR |
| 2024-10-19 |
4.0383 EUR |
43,669.6101 DOT |
3.9700 EUR |
3.9699 EUR |
4.1199 EUR |
4.0535 EUR |
| 2024-10-18 |
3.9084 EUR |
61,145.6827 DOT |
3.8644 EUR |
3.8599 EUR |
3.9501 EUR |
3.9177 EUR |
| 2024-10-17 |
3.8973 EUR |
49,232.0721 DOT |
3.9709 EUR |
3.8350 EUR |
4.0005 EUR |
3.8684 EUR |
| 2024-10-16 |
3.9781 EUR |
61,030.6035 DOT |
4.0466 EUR |
3.9413 EUR |
4.0466 EUR |
3.9655 EUR |
| 2024-10-15 |
4.0713 EUR |
115,344.6949 DOT |
4.0058 EUR |
3.9361 EUR |
4.1483 EUR |
4.0134 EUR |
| 2024-10-14 |
3.8974 EUR |
98,481.8249 DOT |
3.8044 EUR |
3.7886 EUR |
3.9978 EUR |
3.9772 EUR |
| 2024-10-13 |
3.7830 EUR |
76,293.3909 DOT |
3.8403 EUR |
3.7369 EUR |
3.8456 EUR |
3.7750 EUR |
| 2024-10-12 |
3.8482 EUR |
49,708.6084 DOT |
3.8167 EUR |
3.8005 EUR |
3.8912 EUR |
3.8325 EUR |
| 2024-10-11 |
3.7888 EUR |
48,604.0453 DOT |
3.7226 EUR |
3.7121 EUR |
3.8331 EUR |
3.8224 EUR |
| 2024-10-10 |
3.6972 EUR |
145,187.2785 DOT |
3.6782 EUR |
3.6333 EUR |
3.7224 EUR |
3.6951 EUR |
| 2024-10-09 |
3.7095 EUR |
174,817.7139 DOT |
3.7406 EUR |
3.6119 EUR |
3.7762 EUR |
3.6671 EUR |
| 2024-10-08 |
3.7493 EUR |
82,764.8348 DOT |
3.7625 EUR |
3.6869 EUR |
3.8063 EUR |
3.7584 EUR |
| 2024-10-07 |
3.8404 EUR |
67,226.2902 DOT |
3.8192 EUR |
3.7710 EUR |
3.8874 EUR |
3.8319 EUR |
| 2024-10-06 |
3.7754 EUR |
27,671.8857 DOT |
3.7544 EUR |
3.7487 EUR |
3.8160 EUR |
3.7895 EUR |
| 2024-10-05 |
3.8155 EUR |
138,401.2607 DOT |
3.8229 EUR |
3.7627 EUR |
3.8500 EUR |
3.7653 EUR |
| 2024-10-04 |
3.7968 EUR |
139,609.0724 DOT |
3.7413 EUR |
3.7254 EUR |
3.8375 EUR |
3.8201 EUR |
| 2024-10-03 |
3.6977 EUR |
79,498.1464 DOT |
3.7129 EUR |
3.6282 EUR |
3.7779 EUR |
3.7294 EUR |
| 2024-10-02 |
3.7814 EUR |
135,637.6212 DOT |
3.7406 EUR |
3.6659 EUR |
3.8534 EUR |
3.6761 EUR |
| 2024-10-01 |
3.8846 EUR |
197,129.7093 DOT |
3.9753 EUR |
3.6669 EUR |
4.0996 EUR |
3.7681 EUR |
| 2024-09-30 |
4.1555 EUR |
111,669.9238 DOT |
4.2665 EUR |
4.0504 EUR |
4.2666 EUR |
4.0628 EUR |
| 2024-09-29 |
4.2671 EUR |
58,929.7370 DOT |
4.2917 EUR |
4.1961 EUR |
4.3465 EUR |
4.2567 EUR |
| 2024-09-28 |
4.3194 EUR |
61,072.0680 DOT |
4.3780 EUR |
4.2601 EUR |
4.4133 EUR |
4.2601 EUR |
| 2024-09-27 |
4.3879 EUR |
90,500.7808 DOT |
4.3090 EUR |
4.3089 EUR |
4.4435 EUR |
4.3737 EUR |
| 2024-09-26 |
4.2738 EUR |
78,339.5417 DOT |
4.1630 EUR |
4.1015 EUR |
4.3637 EUR |
4.2745 EUR |
| 2024-09-25 |
4.2060 EUR |
134,064.6220 DOT |
4.1445 EUR |
4.1056 EUR |
4.2800 EUR |
4.2112 EUR |
| 2024-09-24 |
4.0815 EUR |
106,261.4345 DOT |
4.0123 EUR |
3.9696 EUR |
4.1818 EUR |
4.1488 EUR |
| 2024-09-23 |
3.9294 EUR |
66,249.7269 DOT |
3.8436 EUR |
3.7998 EUR |
3.9939 EUR |
3.9731 EUR |
| 2024-09-22 |
3.9189 EUR |
33,183.2246 DOT |
4.0100 EUR |
3.8395 EUR |
4.0122 EUR |
3.8740 EUR |
| 2024-09-21 |
3.8923 EUR |
35,752.0272 DOT |
3.8875 EUR |
3.8397 EUR |
3.9867 EUR |
3.9589 EUR |
| 2024-09-20 |
3.8798 EUR |
56,813.0468 DOT |
3.8163 EUR |
3.7600 EUR |
3.9400 EUR |
3.8396 EUR |
| 2024-09-19 |
3.8267 EUR |
92,198.9088 DOT |
3.7565 EUR |
3.7431 EUR |
3.8963 EUR |
3.8095 EUR |
| 2024-09-18 |
3.6510 EUR |
73,821.9037 DOT |
3.7317 EUR |
3.5744 EUR |
3.7481 EUR |
3.6457 EUR |
| 2024-09-17 |
3.7730 EUR |
83,246.8418 DOT |
3.7646 EUR |
3.7200 EUR |
3.8506 EUR |
3.7472 EUR |
| 2024-09-16 |
3.8324 EUR |
56,328.6207 DOT |
3.9609 EUR |
3.7452 EUR |
3.9609 EUR |
3.7494 EUR |
| 2024-09-15 |
4.0603 EUR |
49,193.1626 DOT |
4.0051 EUR |
3.9847 EUR |
4.1082 EUR |
3.9878 EUR |
| 2024-09-14 |
3.9643 EUR |
21,997.4174 DOT |
4.0009 EUR |
3.9271 EUR |
4.0045 EUR |
3.9838 EUR |