Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
6.1102 EUR |
275,021.9260 DOT |
6.4810 EUR |
5.8765 EUR |
6.6320 EUR |
6.0862 EUR |
| 2025-01-12 |
6.5405 EUR |
48,923.4473 DOT |
6.5872 EUR |
6.3895 EUR |
6.6375 EUR |
6.4131 EUR |
| 2025-01-11 |
6.4938 EUR |
43,296.1298 DOT |
6.5733 EUR |
6.4324 EUR |
6.6030 EUR |
6.4471 EUR |
| 2025-01-10 |
6.5156 EUR |
171,692.5705 DOT |
6.3749 EUR |
6.3424 EUR |
6.6439 EUR |
6.5904 EUR |
| 2025-01-09 |
6.4259 EUR |
163,181.0608 DOT |
6.5490 EUR |
6.2765 EUR |
6.6353 EUR |
6.3877 EUR |
| 2025-01-08 |
6.5796 EUR |
190,459.8510 DOT |
6.7890 EUR |
6.2400 EUR |
6.8850 EUR |
6.4712 EUR |
| 2025-01-07 |
7.1001 EUR |
259,816.3188 DOT |
7.4863 EUR |
6.7880 EUR |
7.5609 EUR |
6.8200 EUR |
| 2025-01-06 |
7.4633 EUR |
191,038.4160 DOT |
7.4354 EUR |
7.2998 EUR |
7.6901 EUR |
7.5171 EUR |
| 2025-01-05 |
7.3560 EUR |
64,610.9040 DOT |
7.4468 EUR |
7.2500 EUR |
7.4731 EUR |
7.3417 EUR |
| 2025-01-04 |
7.4554 EUR |
277,876.0721 DOT |
7.5323 EUR |
7.3908 EUR |
7.6452 EUR |
7.4676 EUR |
| 2025-01-03 |
7.2590 EUR |
276,295.0987 DOT |
6.9974 EUR |
6.9446 EUR |
7.6500 EUR |
7.6100 EUR |
| 2025-01-02 |
6.9828 EUR |
167,771.0454 DOT |
6.8187 EUR |
6.8187 EUR |
7.1113 EUR |
6.9881 EUR |
| 2025-01-01 |
6.5625 EUR |
91,845.6283 DOT |
6.4000 EUR |
6.2935 EUR |
6.8698 EUR |
6.8554 EUR |
| 2024-12-31 |
6.4995 EUR |
171,605.9359 DOT |
6.4345 EUR |
6.3089 EUR |
6.6594 EUR |
6.3848 EUR |
| 2024-12-30 |
6.5128 EUR |
155,678.8320 DOT |
6.5552 EUR |
6.2924 EUR |
6.7927 EUR |
6.6225 EUR |
| 2024-12-29 |
6.7195 EUR |
66,130.0029 DOT |
6.8008 EUR |
6.5537 EUR |
6.8408 EUR |
6.5959 EUR |
| 2024-12-28 |
6.6279 EUR |
33,559.8750 DOT |
6.6317 EUR |
6.5161 EUR |
6.7539 EUR |
6.7161 EUR |
| 2024-12-27 |
6.7224 EUR |
205,320.8949 DOT |
6.6453 EUR |
6.5406 EUR |
7.0054 EUR |
6.6624 EUR |
| 2024-12-26 |
6.8556 EUR |
157,430.5994 DOT |
7.2083 EUR |
6.6101 EUR |
7.2942 EUR |
6.6101 EUR |
| 2024-12-25 |
7.1894 EUR |
72,901.8872 DOT |
7.2619 EUR |
7.0800 EUR |
7.3700 EUR |
7.1900 EUR |
| 2024-12-24 |
7.1099 EUR |
200,413.0074 DOT |
7.0903 EUR |
6.8973 EUR |
7.3377 EUR |
7.2686 EUR |
| 2024-12-23 |
6.6540 EUR |
119,683.9839 DOT |
6.5483 EUR |
6.3900 EUR |
6.8133 EUR |
6.6147 EUR |
| 2024-12-22 |
6.7009 EUR |
86,859.1641 DOT |
6.6957 EUR |
6.4925 EUR |
6.9683 EUR |
6.6814 EUR |
| 2024-12-21 |
7.0994 EUR |
191,632.5010 DOT |
6.9899 EUR |
6.6768 EUR |
7.4981 EUR |
6.7498 EUR |
| 2024-12-20 |
6.3772 EUR |
486,415.2061 DOT |
6.7212 EUR |
5.8040 EUR |
7.0090 EUR |
6.7823 EUR |
| 2024-12-19 |
7.0832 EUR |
548,430.4596 DOT |
7.4440 EUR |
6.5189 EUR |
7.4942 EUR |
6.8813 EUR |
| 2024-12-18 |
7.7532 EUR |
214,544.2501 DOT |
8.0922 EUR |
7.2843 EUR |
8.1253 EUR |
7.4380 EUR |
| 2024-12-17 |
8.2812 EUR |
208,814.1922 DOT |
8.2966 EUR |
8.0142 EUR |
8.5363 EUR |
8.0300 EUR |
| 2024-12-16 |
8.4752 EUR |
155,961.5645 DOT |
8.5658 EUR |
8.1727 EUR |
8.7219 EUR |
8.5393 EUR |
| 2024-12-15 |
8.3369 EUR |
187,464.2431 DOT |
8.1415 EUR |
7.9662 EUR |
8.7998 EUR |
8.5261 EUR |
| 2024-12-14 |
8.2718 EUR |
135,897.6103 DOT |
8.6491 EUR |
8.0323 EUR |
8.7653 EUR |
8.0323 EUR |
| 2024-12-13 |
8.5884 EUR |
193,932.8545 DOT |
8.6571 EUR |
8.3856 EUR |
8.8102 EUR |
8.6651 EUR |
| 2024-12-12 |
8.8027 EUR |
299,404.6102 DOT |
8.5566 EUR |
8.5093 EUR |
9.2000 EUR |
8.6927 EUR |
| 2024-12-11 |
8.4667 EUR |
384,322.2073 DOT |
7.9748 EUR |
7.6401 EUR |
8.8260 EUR |
8.6258 EUR |
| 2024-12-10 |
7.8398 EUR |
509,859.4279 DOT |
8.0419 EUR |
7.2273 EUR |
8.2712 EUR |
7.9945 EUR |
| 2024-12-09 |
8.4966 EUR |
974,667.9044 DOT |
9.8023 EUR |
7.1105 EUR |
9.8128 EUR |
8.0459 EUR |
| 2024-12-08 |
9.8245 EUR |
265,064.3350 DOT |
10.0101 EUR |
9.6557 EUR |
10.2059 EUR |
9.8076 EUR |
| 2024-12-07 |
10.0082 EUR |
116,471.1685 DOT |
10.0835 EUR |
9.7666 EUR |
10.2453 EUR |
10.1745 EUR |
| 2024-12-06 |
9.8800 EUR |
387,376.2331 DOT |
9.8000 EUR |
9.4637 EUR |
10.2094 EUR |
10.1073 EUR |
| 2024-12-05 |
10.1327 EUR |
428,502.3371 DOT |
9.9879 EUR |
9.4301 EUR |
10.6312 EUR |
10.2875 EUR |
| 2024-12-04 |
10.3474 EUR |
1,244,352.3158 DOT |
9.3687 EUR |
9.2151 EUR |
11.1000 EUR |
10.2593 EUR |
| 2024-12-03 |
9.3147 EUR |
588,797.8600 DOT |
9.5379 EUR |
8.6084 EUR |
9.8847 EUR |
9.2037 EUR |
| 2024-12-02 |
8.4119 EUR |
432,909.2394 DOT |
8.7858 EUR |
8.0262 EUR |
9.0362 EUR |
8.5600 EUR |
| 2024-12-01 |
8.6042 EUR |
236,135.3151 DOT |
8.4500 EUR |
8.2291 EUR |
8.8574 EUR |
8.7762 EUR |
| 2024-11-30 |
8.4466 EUR |
236,131.0686 DOT |
8.5335 EUR |
8.1435 EUR |
8.6497 EUR |
8.6053 EUR |
| 2024-11-29 |
8.2521 EUR |
181,090.1906 DOT |
8.1667 EUR |
7.9887 EUR |
8.5420 EUR |
8.2721 EUR |
| 2024-11-28 |
7.8546 EUR |
207,976.4354 DOT |
8.0095 EUR |
7.5905 EUR |
8.1246 EUR |
8.0960 EUR |
| 2024-11-27 |
7.8869 EUR |
259,280.7872 DOT |
7.6646 EUR |
7.4710 EUR |
8.0228 EUR |
7.9257 EUR |
| 2024-11-26 |
7.5909 EUR |
518,081.3179 DOT |
7.8766 EUR |
7.1712 EUR |
8.0800 EUR |
7.6306 EUR |
| 2024-11-25 |
8.3261 EUR |
475,898.2095 DOT |
8.4077 EUR |
7.7445 EUR |
8.9468 EUR |
7.7445 EUR |