Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |