Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
4.1199 EUR |
79,368.6002 DOT |
4.2042 EUR |
4.0301 EUR |
4.2162 EUR |
4.1433 EUR |
| 2024-08-12 |
4.1852 EUR |
45,989.8186 DOT |
4.1308 EUR |
4.0783 EUR |
4.2797 EUR |
4.1904 EUR |
| 2024-08-11 |
4.2720 EUR |
53,450.2920 DOT |
4.3559 EUR |
4.0988 EUR |
4.4271 EUR |
4.1168 EUR |
| 2024-08-10 |
4.3568 EUR |
21,975.1770 DOT |
4.3751 EUR |
4.3389 EUR |
4.4262 EUR |
4.3755 EUR |
| 2024-08-09 |
4.4111 EUR |
87,931.1273 DOT |
4.4676 EUR |
4.3381 EUR |
4.5125 EUR |
4.3624 EUR |
| 2024-08-08 |
4.3209 EUR |
210,897.6276 DOT |
4.1845 EUR |
4.1105 EUR |
4.4894 EUR |
4.4621 EUR |
| 2024-08-07 |
4.1684 EUR |
138,973.1364 DOT |
4.1340 EUR |
4.0303 EUR |
4.2513 EUR |
4.1357 EUR |
| 2024-08-06 |
4.0538 EUR |
237,895.9177 DOT |
3.8398 EUR |
3.8398 EUR |
4.2169 EUR |
4.1661 EUR |
| 2024-08-05 |
3.6955 EUR |
710,553.9003 DOT |
4.3018 EUR |
3.3000 EUR |
4.3219 EUR |
3.8766 EUR |
| 2024-08-04 |
4.3724 EUR |
185,990.4183 DOT |
4.6230 EUR |
4.1691 EUR |
4.6732 EUR |
4.4119 EUR |
| 2024-08-03 |
4.5844 EUR |
77,539.6850 DOT |
4.6907 EUR |
4.4612 EUR |
4.7769 EUR |
4.5368 EUR |
| 2024-08-02 |
4.7111 EUR |
135,343.4698 DOT |
4.9548 EUR |
4.5823 EUR |
4.9600 EUR |
4.6753 EUR |
| 2024-08-01 |
4.9038 EUR |
418,725.9929 DOT |
4.9859 EUR |
4.6646 EUR |
5.0000 EUR |
4.9581 EUR |
| 2024-07-31 |
5.0931 EUR |
359,498.7587 DOT |
5.0944 EUR |
4.9339 EUR |
5.1291 EUR |
4.9648 EUR |
| 2024-07-30 |
5.2182 EUR |
87,881.1984 DOT |
5.2216 EUR |
5.0752 EUR |
5.2821 EUR |
5.1307 EUR |
| 2024-07-29 |
5.3428 EUR |
92,308.7843 DOT |
5.2703 EUR |
5.2000 EUR |
5.4199 EUR |
5.2285 EUR |
| 2024-07-28 |
5.2826 EUR |
43,770.8443 DOT |
5.3457 EUR |
5.2256 EUR |
5.3751 EUR |
5.2728 EUR |
| 2024-07-27 |
5.3945 EUR |
89,107.3412 DOT |
5.3966 EUR |
5.2735 EUR |
5.4688 EUR |
5.3925 EUR |
| 2024-07-26 |
5.3701 EUR |
128,329.9592 DOT |
5.3100 EUR |
5.2846 EUR |
5.4230 EUR |
5.3885 EUR |
| 2024-07-25 |
5.2531 EUR |
168,836.0714 DOT |
5.2996 EUR |
5.1193 EUR |
5.3230 EUR |
5.2903 EUR |
| 2024-07-24 |
5.4632 EUR |
68,221.9800 DOT |
5.4439 EUR |
5.3634 EUR |
5.5264 EUR |
5.3634 EUR |
| 2024-07-23 |
5.5075 EUR |
116,381.6209 DOT |
5.6111 EUR |
5.3487 EUR |
5.6501 EUR |
5.4751 EUR |
| 2024-07-22 |
5.7524 EUR |
100,375.4102 DOT |
5.8999 EUR |
5.6608 EUR |
5.9377 EUR |
5.7046 EUR |
| 2024-07-21 |
5.7713 EUR |
63,339.4497 DOT |
5.8167 EUR |
5.6081 EUR |
5.9115 EUR |
5.8934 EUR |
| 2024-07-20 |
5.8161 EUR |
41,073.7827 DOT |
5.8290 EUR |
5.7300 EUR |
5.8748 EUR |
5.8039 EUR |
| 2024-07-19 |
5.6728 EUR |
96,940.0779 DOT |
5.5976 EUR |
5.4900 EUR |
5.8343 EUR |
5.8131 EUR |
| 2024-07-18 |
5.6764 EUR |
104,374.7895 DOT |
5.7253 EUR |
5.5267 EUR |
5.8500 EUR |
5.5824 EUR |
| 2024-07-17 |
5.8745 EUR |
97,833.7527 DOT |
5.8504 EUR |
5.7470 EUR |
5.9700 EUR |
5.7689 EUR |
| 2024-07-16 |
5.8323 EUR |
248,281.3198 DOT |
5.9700 EUR |
5.6300 EUR |
5.9700 EUR |
5.8277 EUR |
| 2024-07-15 |
5.9130 EUR |
179,370.1476 DOT |
5.8058 EUR |
5.7733 EUR |
6.0000 EUR |
5.9015 EUR |
| 2024-07-14 |
5.7206 EUR |
73,733.7886 DOT |
5.7142 EUR |
5.6544 EUR |
5.8128 EUR |
5.8068 EUR |
| 2024-07-13 |
5.7155 EUR |
47,770.2394 DOT |
5.5968 EUR |
5.5840 EUR |
5.7751 EUR |
5.7447 EUR |
| 2024-07-12 |
5.4375 EUR |
107,213.9527 DOT |
5.4307 EUR |
5.3300 EUR |
5.5934 EUR |
5.5501 EUR |
| 2024-07-11 |
5.5838 EUR |
63,146.3545 DOT |
5.6329 EUR |
5.4319 EUR |
5.7329 EUR |
5.4374 EUR |
| 2024-07-10 |
5.6832 EUR |
64,477.5379 DOT |
5.6490 EUR |
5.6000 EUR |
5.7765 EUR |
5.6025 EUR |
| 2024-07-09 |
5.6122 EUR |
74,102.6808 DOT |
5.4494 EUR |
5.4000 EUR |
5.7000 EUR |
5.6500 EUR |
| 2024-07-08 |
5.5038 EUR |
213,860.1408 DOT |
5.4300 EUR |
5.0000 EUR |
5.7968 EUR |
5.5003 EUR |
| 2024-07-07 |
5.6809 EUR |
78,206.0572 DOT |
5.7525 EUR |
5.4975 EUR |
5.8197 EUR |
5.5313 EUR |
| 2024-07-06 |
5.5207 EUR |
130,137.3008 DOT |
5.2478 EUR |
5.2032 EUR |
5.8099 EUR |
5.7281 EUR |
| 2024-07-05 |
4.9530 EUR |
572,698.1866 DOT |
5.1394 EUR |
4.5409 EUR |
5.4632 EUR |
5.2877 EUR |
| 2024-07-04 |
5.3956 EUR |
209,615.2154 DOT |
5.6294 EUR |
5.2000 EUR |
5.6733 EUR |
5.3339 EUR |
| 2024-07-03 |
5.7430 EUR |
155,421.3183 DOT |
6.0671 EUR |
5.5606 EUR |
6.0726 EUR |
5.6003 EUR |
| 2024-07-02 |
5.9929 EUR |
239,364.3381 DOT |
5.8925 EUR |
5.8820 EUR |
6.1374 EUR |
6.1110 EUR |
| 2024-07-01 |
5.9184 EUR |
178,268.3893 DOT |
5.7757 EUR |
5.7701 EUR |
5.9975 EUR |
5.9768 EUR |
| 2024-06-30 |
5.7392 EUR |
57,727.5422 DOT |
5.6715 EUR |
5.6238 EUR |
5.7874 EUR |
5.7815 EUR |
| 2024-06-29 |
5.7451 EUR |
23,929.9975 DOT |
5.7783 EUR |
5.6610 EUR |
5.8652 EUR |
5.6937 EUR |
| 2024-06-28 |
5.8799 EUR |
103,583.7401 DOT |
5.8545 EUR |
5.7651 EUR |
6.0000 EUR |
5.7758 EUR |
| 2024-06-27 |
5.7380 EUR |
179,773.7853 DOT |
5.4133 EUR |
5.3297 EUR |
5.9469 EUR |
5.8896 EUR |
| 2024-06-26 |
5.4769 EUR |
57,202.8193 DOT |
5.4523 EUR |
5.3896 EUR |
5.5639 EUR |
5.4456 EUR |
| 2024-06-25 |
5.4665 EUR |
186,998.0096 DOT |
5.3434 EUR |
5.3325 EUR |
5.5796 EUR |
5.4813 EUR |