Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-26 |
3.4931 EUR |
488,599.6928 DOT |
3.4793 EUR |
3.4655 EUR |
3.5697 EUR |
3.5164 EUR |
| 2025-07-25 |
3.3816 EUR |
79,885.6999 DOT |
3.4057 EUR |
3.2960 EUR |
3.4738 EUR |
3.4005 EUR |
| 2025-07-24 |
3.4024 EUR |
295,855.8745 DOT |
3.4968 EUR |
3.3100 EUR |
3.5650 EUR |
3.4310 EUR |
| 2025-07-23 |
3.6591 EUR |
690,430.8411 DOT |
3.8765 EUR |
3.4024 EUR |
3.8766 EUR |
3.5140 EUR |
| 2025-07-22 |
3.7381 EUR |
242,439.4705 DOT |
3.8485 EUR |
3.6607 EUR |
3.8810 EUR |
3.8048 EUR |
| 2025-07-21 |
3.9179 EUR |
353,750.0550 DOT |
3.8517 EUR |
3.7795 EUR |
3.9982 EUR |
3.8585 EUR |
| 2025-07-20 |
3.8555 EUR |
176,678.4711 DOT |
3.7909 EUR |
3.7423 EUR |
3.9366 EUR |
3.8600 EUR |
| 2025-07-19 |
3.6848 EUR |
142,511.9394 DOT |
3.6367 EUR |
3.5526 EUR |
3.8250 EUR |
3.7718 EUR |
| 2025-07-18 |
3.8195 EUR |
711,496.3976 DOT |
3.6656 EUR |
3.6481 EUR |
3.9759 EUR |
3.6954 EUR |
| 2025-07-17 |
3.6254 EUR |
803,795.0406 DOT |
3.5715 EUR |
3.5050 EUR |
3.6848 EUR |
3.6663 EUR |
| 2025-07-16 |
3.5792 EUR |
422,807.9332 DOT |
3.5163 EUR |
3.4583 EUR |
3.6629 EUR |
3.5912 EUR |
| 2025-07-15 |
3.3827 EUR |
1,003.1547 DOT |
3.3830 EUR |
3.3399 EUR |
3.4064 EUR |
3.3399 EUR |
| 2025-07-14 |
3.5139 EUR |
82,242.6949 DOT |
3.4017 EUR |
3.4017 EUR |
3.5747 EUR |
3.4845 EUR |
| 2025-07-13 |
3.4148 EUR |
104,623.6203 DOT |
3.3086 EUR |
3.3008 EUR |
3.4695 EUR |
3.4245 EUR |
| 2025-07-12 |
3.3172 EUR |
143,837.8304 DOT |
3.3252 EUR |
3.2344 EUR |
3.4590 EUR |
3.2858 EUR |
| 2025-07-11 |
3.3760 EUR |
216,743.5977 DOT |
3.3090 EUR |
3.2548 EUR |
3.4900 EUR |
3.4691 EUR |
| 2025-07-10 |
3.1866 EUR |
246,894.7879 DOT |
3.0853 EUR |
3.0577 EUR |
3.3000 EUR |
3.2993 EUR |
| 2025-07-09 |
2.9749 EUR |
220,853.3081 DOT |
2.9423 EUR |
2.9178 EUR |
3.1213 EUR |
3.0816 EUR |
| 2025-07-08 |
2.9123 EUR |
243,805.5558 DOT |
2.8699 EUR |
2.8343 EUR |
2.9604 EUR |
2.9424 EUR |
| 2025-07-07 |
2.8875 EUR |
48,909.4871 DOT |
2.8821 EUR |
2.8731 EUR |
2.9191 EUR |
2.8963 EUR |
| 2025-07-06 |
2.8539 EUR |
63,439.5123 DOT |
2.8513 EUR |
2.8308 EUR |
2.9005 EUR |
2.8896 EUR |
| 2025-07-05 |
2.8496 EUR |
46,546.4459 DOT |
2.8530 EUR |
2.8139 EUR |
2.8793 EUR |
2.8449 EUR |
| 2025-07-04 |
2.9382 EUR |
42,779.2717 DOT |
3.0090 EUR |
2.8883 EUR |
3.0228 EUR |
2.8886 EUR |
| 2025-07-03 |
3.0505 EUR |
151,407.7076 DOT |
3.0048 EUR |
2.9737 EUR |
3.1018 EUR |
3.0141 EUR |
| 2025-07-02 |
2.8243 EUR |
58,696.2042 DOT |
2.7797 EUR |
2.7500 EUR |
2.8903 EUR |
2.8903 EUR |
| 2025-07-01 |
2.8228 EUR |
307,913.1328 DOT |
2.8824 EUR |
2.7721 EUR |
2.8864 EUR |
2.7790 EUR |
| 2025-06-30 |
2.9324 EUR |
63,763.9954 DOT |
3.0213 EUR |
2.9101 EUR |
3.0287 EUR |
2.9237 EUR |
| 2025-06-29 |
2.9165 EUR |
31,306.9609 DOT |
2.9097 EUR |
2.8870 EUR |
2.9370 EUR |
2.9091 EUR |
| 2025-06-28 |
2.8698 EUR |
37,979.2724 DOT |
2.8703 EUR |
2.8478 EUR |
2.9078 EUR |
2.9052 EUR |
| 2025-06-27 |
2.8343 EUR |
51,576.2818 DOT |
2.8221 EUR |
2.8041 EUR |
2.8942 EUR |
2.8217 EUR |
| 2025-06-26 |
2.8500 EUR |
94,206.0800 DOT |
2.8720 EUR |
2.7961 EUR |
2.9151 EUR |
2.8142 EUR |
| 2025-06-25 |
2.9365 EUR |
127,959.8984 DOT |
2.9644 EUR |
2.8776 EUR |
2.9800 EUR |
2.9157 EUR |
| 2025-06-24 |
2.9690 EUR |
82,088.1050 DOT |
2.9489 EUR |
2.9215 EUR |
3.0039 EUR |
2.9404 EUR |
| 2025-06-23 |
2.7717 EUR |
149,736.7602 DOT |
2.7427 EUR |
2.7026 EUR |
2.8631 EUR |
2.7108 EUR |
| 2025-06-22 |
2.7618 EUR |
192,205.6349 DOT |
2.8882 EUR |
2.6306 EUR |
2.9152 EUR |
2.6372 EUR |
| 2025-06-21 |
2.9940 EUR |
18,387.3771 DOT |
2.9846 EUR |
2.9461 EUR |
3.0442 EUR |
2.9648 EUR |
| 2025-06-20 |
3.0431 EUR |
92,225.5644 DOT |
3.0813 EUR |
3.0044 EUR |
3.1037 EUR |
3.1037 EUR |
| 2025-06-19 |
3.1215 EUR |
79,578.0128 DOT |
3.1582 EUR |
3.0816 EUR |
3.1819 EUR |
3.0863 EUR |
| 2025-06-18 |
3.2537 EUR |
11,510.7293 DOT |
3.2377 EUR |
3.2301 EUR |
3.2878 EUR |
3.2301 EUR |
| 2025-06-17 |
3.2863 EUR |
195,584.5474 DOT |
3.3325 EUR |
3.2550 EUR |
3.3676 EUR |
3.2656 EUR |
| 2025-06-16 |
3.3710 EUR |
32,026.9551 DOT |
3.3127 EUR |
3.2879 EUR |
3.4383 EUR |
3.4333 EUR |
| 2025-06-15 |
3.2873 EUR |
20,652.8405 DOT |
3.2761 EUR |
3.2554 EUR |
3.3162 EUR |
3.2747 EUR |
| 2025-06-14 |
3.3027 EUR |
34,259.0316 DOT |
3.3259 EUR |
3.2784 EUR |
3.3307 EUR |
3.2952 EUR |
| 2025-06-13 |
3.3102 EUR |
305,107.5830 DOT |
3.3799 EUR |
3.1789 EUR |
3.3799 EUR |
3.3253 EUR |
| 2025-06-12 |
3.5270 EUR |
111,881.8385 DOT |
3.6405 EUR |
3.4600 EUR |
3.6517 EUR |
3.4921 EUR |
| 2025-06-11 |
3.7465 EUR |
49,650.0986 DOT |
3.7536 EUR |
3.6855 EUR |
3.7900 EUR |
3.7401 EUR |
| 2025-06-10 |
3.6441 EUR |
15,922.3413 DOT |
3.6355 EUR |
3.5933 EUR |
3.6878 EUR |
3.6252 EUR |
| 2025-06-09 |
3.5367 EUR |
92,677.5920 DOT |
3.5310 EUR |
3.4800 EUR |
3.5697 EUR |
3.5697 EUR |
| 2025-06-08 |
3.5540 EUR |
51,302.2967 DOT |
3.5387 EUR |
3.4949 EUR |
3.6102 EUR |
3.5268 EUR |
| 2025-06-07 |
3.5198 EUR |
19,069.2235 DOT |
3.4128 EUR |
3.3993 EUR |
3.5587 EUR |
3.5246 EUR |