Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
5.1861 EUR |
232,084.9230 DOT |
5.2896 EUR |
5.0200 EUR |
5.3526 EUR |
5.2800 EUR |
| 2024-06-23 |
5.3662 EUR |
37,565.7432 DOT |
5.3696 EUR |
5.2240 EUR |
5.4304 EUR |
5.2637 EUR |
| 2024-06-22 |
5.3415 EUR |
68,226.3517 DOT |
5.2175 EUR |
5.1886 EUR |
5.4224 EUR |
5.3667 EUR |
| 2024-06-21 |
5.2844 EUR |
151,059.8843 DOT |
5.2500 EUR |
5.1900 EUR |
5.3483 EUR |
5.2536 EUR |
| 2024-06-20 |
5.3768 EUR |
109,256.8126 DOT |
5.3840 EUR |
5.2285 EUR |
5.5661 EUR |
5.2824 EUR |
| 2024-06-19 |
5.4800 EUR |
77,916.7773 DOT |
5.3723 EUR |
5.3439 EUR |
5.5741 EUR |
5.4000 EUR |
| 2024-06-18 |
5.3442 EUR |
289,240.1594 DOT |
5.6506 EUR |
5.1500 EUR |
5.6522 EUR |
5.3635 EUR |
| 2024-06-17 |
5.7600 EUR |
95,406.2751 DOT |
5.9766 EUR |
5.5818 EUR |
5.9812 EUR |
5.6930 EUR |
| 2024-06-16 |
5.8519 EUR |
21,493.4559 DOT |
5.8106 EUR |
5.7500 EUR |
5.9744 EUR |
5.9693 EUR |
| 2024-06-15 |
5.7910 EUR |
36,803.2598 DOT |
5.7669 EUR |
5.7163 EUR |
5.8425 EUR |
5.8124 EUR |
| 2024-06-14 |
5.8585 EUR |
184,522.9403 DOT |
5.9207 EUR |
5.6062 EUR |
6.0545 EUR |
5.7544 EUR |
| 2024-06-13 |
6.0253 EUR |
89,981.0759 DOT |
6.2334 EUR |
5.9029 EUR |
6.2334 EUR |
5.9833 EUR |
| 2024-06-12 |
6.1529 EUR |
179,190.6583 DOT |
5.9525 EUR |
5.8546 EUR |
6.4038 EUR |
6.2429 EUR |
| 2024-06-11 |
5.8901 EUR |
407,326.1545 DOT |
6.0332 EUR |
5.7979 EUR |
6.0344 EUR |
5.9883 EUR |
| 2024-06-10 |
6.0160 EUR |
70,334.6941 DOT |
6.0492 EUR |
5.9110 EUR |
6.1230 EUR |
6.0469 EUR |
| 2024-06-09 |
6.0031 EUR |
79,931.9270 DOT |
5.9191 EUR |
5.9141 EUR |
6.0664 EUR |
6.0650 EUR |
| 2024-06-08 |
6.0340 EUR |
92,830.7426 DOT |
6.1649 EUR |
5.8803 EUR |
6.1839 EUR |
5.9143 EUR |
| 2024-06-07 |
6.1918 EUR |
260,524.1650 DOT |
6.5547 EUR |
5.6313 EUR |
6.7100 EUR |
6.1659 EUR |
| 2024-06-06 |
6.5793 EUR |
125,780.6429 DOT |
6.6684 EUR |
6.4801 EUR |
6.6951 EUR |
6.5485 EUR |