Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
3.9479 EUR |
128,301.3517 DOT |
3.8697 EUR |
3.8614 EUR |
4.0285 EUR |
4.0115 EUR |
| 2024-09-12 |
3.8458 EUR |
84,209.2634 DOT |
3.8129 EUR |
3.8108 EUR |
3.8824 EUR |
3.8794 EUR |
| 2024-09-11 |
3.7322 EUR |
138,835.7125 DOT |
3.8564 EUR |
3.6947 EUR |
3.8610 EUR |
3.7787 EUR |
| 2024-09-10 |
3.8369 EUR |
66,100.2439 DOT |
3.8806 EUR |
3.8126 EUR |
3.8806 EUR |
3.8509 EUR |
| 2024-09-09 |
3.8232 EUR |
79,786.3030 DOT |
3.7600 EUR |
3.7175 EUR |
3.9321 EUR |
3.9041 EUR |
| 2024-09-08 |
3.7402 EUR |
37,684.4711 DOT |
3.6820 EUR |
3.6803 EUR |
3.7930 EUR |
3.7479 EUR |
| 2024-09-07 |
3.6628 EUR |
55,351.5420 DOT |
3.5778 EUR |
3.5550 EUR |
3.7300 EUR |
3.7178 EUR |
| 2024-09-06 |
3.5904 EUR |
149,032.5684 DOT |
3.6205 EUR |
3.4510 EUR |
3.6866 EUR |
3.5034 EUR |
| 2024-09-05 |
3.6426 EUR |
64,090.4605 DOT |
3.7145 EUR |
3.5859 EUR |
3.7146 EUR |
3.6382 EUR |
| 2024-09-04 |
3.6772 EUR |
148,638.8103 DOT |
3.6816 EUR |
3.5033 EUR |
3.7855 EUR |
3.7177 EUR |
| 2024-09-03 |
3.7900 EUR |
64,597.1180 DOT |
3.8004 EUR |
3.7137 EUR |
3.8785 EUR |
3.7267 EUR |
| 2024-09-02 |
3.7379 EUR |
58,832.8844 DOT |
3.6994 EUR |
3.6658 EUR |
3.8043 EUR |
3.7676 EUR |
| 2024-09-01 |
3.7886 EUR |
58,102.8540 DOT |
3.8452 EUR |
3.7177 EUR |
3.8468 EUR |
3.7786 EUR |
| 2024-08-31 |
3.8715 EUR |
19,440.3961 DOT |
3.8804 EUR |
3.8199 EUR |
3.9103 EUR |
3.8314 EUR |
| 2024-08-30 |
3.8315 EUR |
105,320.1135 DOT |
3.8362 EUR |
3.7142 EUR |
3.9106 EUR |
3.8800 EUR |
| 2024-08-29 |
3.8854 EUR |
101,328.1930 DOT |
3.8270 EUR |
3.7766 EUR |
3.9660 EUR |
3.8186 EUR |
| 2024-08-28 |
3.9097 EUR |
138,038.2553 DOT |
3.8936 EUR |
3.7510 EUR |
4.0009 EUR |
3.8386 EUR |
| 2024-08-27 |
4.0345 EUR |
190,198.8461 DOT |
4.1070 EUR |
3.8019 EUR |
4.1660 EUR |
3.8983 EUR |
| 2024-08-26 |
4.1863 EUR |
89,036.8855 DOT |
4.3216 EUR |
4.0641 EUR |
4.3377 EUR |
4.0641 EUR |
| 2024-08-25 |
4.3074 EUR |
77,136.8875 DOT |
4.4509 EUR |
4.2381 EUR |
4.4509 EUR |
4.3225 EUR |
| 2024-08-24 |
4.4644 EUR |
119,406.0245 DOT |
4.3760 EUR |
4.3306 EUR |
4.5540 EUR |
4.4159 EUR |
| 2024-08-23 |
4.2946 EUR |
85,359.0672 DOT |
4.2184 EUR |
4.1940 EUR |
4.3850 EUR |
4.3674 EUR |
| 2024-08-22 |
4.1963 EUR |
102,598.1263 DOT |
4.1851 EUR |
4.1300 EUR |
4.2311 EUR |
4.1839 EUR |
| 2024-08-21 |
4.1481 EUR |
63,351.6815 DOT |
4.0731 EUR |
4.0456 EUR |
4.2596 EUR |
4.1957 EUR |
| 2024-08-20 |
4.1155 EUR |
151,939.7918 DOT |
4.0426 EUR |
4.0094 EUR |
4.1563 EUR |
4.0848 EUR |
| 2024-08-19 |
4.0109 EUR |
106,427.6125 DOT |
3.9794 EUR |
3.9453 EUR |
4.0749 EUR |
4.0254 EUR |
| 2024-08-18 |
4.0311 EUR |
165,582.4833 DOT |
3.9654 EUR |
3.9506 EUR |
4.1040 EUR |
4.0088 EUR |
| 2024-08-17 |
3.9302 EUR |
18,825.9094 DOT |
3.8960 EUR |
3.8840 EUR |
3.9620 EUR |
3.9554 EUR |
| 2024-08-16 |
3.9253 EUR |
49,745.8226 DOT |
3.8975 EUR |
3.8389 EUR |
3.9941 EUR |
3.9300 EUR |
| 2024-08-15 |
3.9867 EUR |
54,305.9050 DOT |
3.9849 EUR |
3.8804 EUR |
4.0812 EUR |
3.8870 EUR |
| 2024-08-14 |
4.0350 EUR |
82,916.6811 DOT |
4.1342 EUR |
3.9501 EUR |
4.1406 EUR |
3.9901 EUR |