Identifier on Kraken: DOTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
3.4328 EUR |
238,654.3176 DOT |
3.4688 EUR |
3.3876 EUR |
3.4708 EUR |
3.4466 EUR |
| 2023-10-18 |
3.4839 EUR |
184,531.7379 DOT |
3.4702 EUR |
3.4485 EUR |
3.5185 EUR |
3.4733 EUR |
| 2023-10-17 |
3.5290 EUR |
363,268.3514 DOT |
3.5776 EUR |
3.4478 EUR |
3.5793 EUR |
3.4652 EUR |
| 2023-10-16 |
3.5996 EUR |
295,646.2162 DOT |
3.5637 EUR |
3.5483 EUR |
3.6989 EUR |
3.5975 EUR |
| 2023-10-15 |
3.5654 EUR |
51,076.7995 DOT |
3.5564 EUR |
3.5295 EUR |
3.5917 EUR |
3.5767 EUR |
| 2023-10-14 |
3.5505 EUR |
140,840.1556 DOT |
3.5406 EUR |
3.5382 EUR |
3.5792 EUR |
3.5595 EUR |
| 2023-10-13 |
3.5047 EUR |
97,067.6636 DOT |
3.4843 EUR |
3.4782 EUR |
3.5286 EUR |
3.5264 EUR |
| 2023-10-12 |
3.4670 EUR |
129,410.0010 DOT |
3.5196 EUR |
3.4130 EUR |
3.5203 EUR |
3.4800 EUR |
| 2023-10-11 |
3.5313 EUR |
340,006.2165 DOT |
3.5951 EUR |
3.4929 EUR |
3.6035 EUR |
3.4953 EUR |
| 2023-10-10 |
3.6210 EUR |
200,872.0131 DOT |
3.6732 EUR |
3.5557 EUR |
3.6791 EUR |
3.6056 EUR |
| 2023-10-09 |
3.6963 EUR |
337,938.0537 DOT |
3.7977 EUR |
3.5673 EUR |
3.8185 EUR |
3.6458 EUR |
| 2023-10-08 |
3.8012 EUR |
119,248.5290 DOT |
3.8312 EUR |
3.7856 EUR |
3.8481 EUR |
3.7952 EUR |
| 2023-10-07 |
3.8544 EUR |
29,196.8040 DOT |
3.8465 EUR |
3.8277 EUR |
3.8856 EUR |
3.8322 EUR |
| 2023-10-06 |
3.8334 EUR |
84,686.9810 DOT |
3.8162 EUR |
3.8096 EUR |
3.8663 EUR |
3.8615 EUR |
| 2023-10-05 |
3.8413 EUR |
99,422.2727 DOT |
3.8459 EUR |
3.8000 EUR |
3.8819 EUR |
3.8175 EUR |
| 2023-10-04 |
3.8325 EUR |
172,191.3220 DOT |
3.8873 EUR |
3.7799 EUR |
3.8880 EUR |
3.8510 EUR |
| 2023-10-03 |
3.9178 EUR |
112,108.4317 DOT |
3.9308 EUR |
3.8700 EUR |
3.9721 EUR |
3.8853 EUR |
| 2023-10-02 |
3.9962 EUR |
270,994.5311 DOT |
4.0359 EUR |
3.8700 EUR |
4.0663 EUR |
3.9300 EUR |
| 2023-10-01 |
3.9484 EUR |
99,720.2599 DOT |
3.8801 EUR |
3.8801 EUR |
3.9839 EUR |
3.9717 EUR |
| 2023-09-30 |
3.8700 EUR |
47,355.0209 DOT |
3.8521 EUR |
3.8521 EUR |
3.8935 EUR |
3.8836 EUR |
| 2023-09-29 |
3.8528 EUR |
92,699.2323 DOT |
3.8552 EUR |
3.8300 EUR |
3.8820 EUR |
3.8540 EUR |
| 2023-09-28 |
3.8343 EUR |
63,511.2099 DOT |
3.7956 EUR |
3.7890 EUR |
3.8733 EUR |
3.8581 EUR |
| 2023-09-27 |
3.8001 EUR |
106,873.9555 DOT |
3.7932 EUR |
3.7692 EUR |
3.8595 EUR |
3.7839 EUR |
| 2023-09-26 |
3.7969 EUR |
77,895.6308 DOT |
3.8360 EUR |
3.7547 EUR |
3.8587 EUR |
3.7839 EUR |
| 2023-09-25 |
3.8121 EUR |
108,704.3332 DOT |
3.7485 EUR |
3.7081 EUR |
3.8544 EUR |
3.8268 EUR |
| 2023-09-24 |
3.7913 EUR |
62,673.7144 DOT |
3.7850 EUR |
3.7613 EUR |
3.8121 EUR |
3.7757 EUR |
| 2023-09-23 |
3.7773 EUR |
37,631.6426 DOT |
3.7746 EUR |
3.7587 EUR |
3.7913 EUR |
3.7795 EUR |
| 2023-09-22 |
3.7702 EUR |
226,010.0560 DOT |
3.7670 EUR |
3.7358 EUR |
3.7877 EUR |
3.7834 EUR |
| 2023-09-21 |
3.7933 EUR |
161,463.8757 DOT |
3.8851 EUR |
3.7519 EUR |
3.9137 EUR |
3.7692 EUR |
| 2023-09-20 |
3.8499 EUR |
117,501.2515 DOT |
3.8892 EUR |
3.8080 EUR |
3.9000 EUR |
3.8782 EUR |
| 2023-09-19 |
3.8520 EUR |
152,422.8556 DOT |
3.8374 EUR |
3.8138 EUR |
3.8980 EUR |
3.8804 EUR |
| 2023-09-18 |
3.8792 EUR |
127,455.5551 DOT |
3.8140 EUR |
3.7610 EUR |
3.9560 EUR |
3.8513 EUR |
| 2023-09-17 |
3.8485 EUR |
33,637.6736 DOT |
3.9229 EUR |
3.7924 EUR |
3.9236 EUR |
3.8118 EUR |
| 2023-09-16 |
3.9220 EUR |
111,086.0386 DOT |
3.8795 EUR |
3.8747 EUR |
3.9615 EUR |
3.9206 EUR |
| 2023-09-15 |
3.8456 EUR |
105,357.0921 DOT |
3.8149 EUR |
3.8043 EUR |
3.9100 EUR |
3.8874 EUR |
| 2023-09-14 |
3.7730 EUR |
178,727.8815 DOT |
3.7266 EUR |
3.6971 EUR |
3.8393 EUR |
3.8080 EUR |
| 2023-09-13 |
3.7305 EUR |
190,323.8511 DOT |
3.7076 EUR |
3.6770 EUR |
3.8127 EUR |
3.7438 EUR |
| 2023-09-12 |
3.7423 EUR |
140,869.3189 DOT |
3.7102 EUR |
3.6895 EUR |
3.8129 EUR |
3.7148 EUR |
| 2023-09-11 |
3.7596 EUR |
484,433.1705 DOT |
3.8721 EUR |
3.6395 EUR |
3.8722 EUR |
3.6954 EUR |
| 2023-09-10 |
3.8856 EUR |
109,644.0702 DOT |
3.9600 EUR |
3.8378 EUR |
3.9603 EUR |
3.8783 EUR |
| 2023-09-09 |
3.9815 EUR |
27,560.0017 DOT |
3.9695 EUR |
3.9618 EUR |
3.9979 EUR |
3.9685 EUR |
| 2023-09-08 |
3.9742 EUR |
118,685.2182 DOT |
4.0132 EUR |
3.9304 EUR |
4.0390 EUR |
3.9564 EUR |
| 2023-09-07 |
3.9751 EUR |
110,510.5237 DOT |
3.9832 EUR |
3.9536 EUR |
3.9953 EUR |
3.9953 EUR |
| 2023-09-06 |
3.9585 EUR |
169,238.3091 DOT |
3.9678 EUR |
3.8900 EUR |
3.9900 EUR |
3.9509 EUR |
| 2023-09-05 |
3.9736 EUR |
151,735.4535 DOT |
3.9419 EUR |
3.8898 EUR |
4.0117 EUR |
3.9658 EUR |
| 2023-09-04 |
3.9486 EUR |
106,940.1806 DOT |
3.9503 EUR |
3.8800 EUR |
4.0000 EUR |
3.9251 EUR |
| 2023-09-03 |
3.9538 EUR |
63,571.6950 DOT |
3.9551 EUR |
3.9219 EUR |
3.9883 EUR |
3.9516 EUR |
| 2023-09-02 |
3.9361 EUR |
24,970.8112 DOT |
3.9088 EUR |
3.8984 EUR |
3.9616 EUR |
3.9479 EUR |
| 2023-09-01 |
3.9081 EUR |
186,003.8836 DOT |
3.9343 EUR |
3.8369 EUR |
3.9599 EUR |
3.9010 EUR |
| 2023-08-31 |
4.0318 EUR |
365,427.3369 DOT |
4.1456 EUR |
3.9079 EUR |
4.1497 EUR |
3.9308 EUR |