Identifier on OKEx: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-16 |
5.4367 EUR |
209,181.7047 DOT |
4.8970 EUR |
4.8970 EUR |
5.4800 EUR |
5.4500 EUR |
| 2024-11-15 |
4.7509 EUR |
6,754.9753 DOT |
4.5160 EUR |
4.4850 EUR |
4.8990 EUR |
4.8750 EUR |
| 2024-11-14 |
4.7099 EUR |
6,827.7727 DOT |
4.8000 EUR |
4.5260 EUR |
4.9110 EUR |
4.6090 EUR |
| 2024-11-13 |
4.9282 EUR |
14,400.5004 DOT |
4.9780 EUR |
4.6130 EUR |
5.1240 EUR |
4.8060 EUR |
| 2024-11-12 |
4.9710 EUR |
67,393.5162 DOT |
5.2400 EUR |
4.7760 EUR |
5.3950 EUR |
5.0540 EUR |
| 2024-11-11 |
4.9861 EUR |
67,943.5665 DOT |
4.8530 EUR |
4.6660 EUR |
5.3090 EUR |
5.3090 EUR |
| 2024-11-10 |
4.6796 EUR |
23,631.3188 DOT |
4.3230 EUR |
4.3170 EUR |
5.0980 EUR |
4.8600 EUR |
| 2024-11-09 |
4.0929 EUR |
1,528.9488 DOT |
4.0510 EUR |
3.9950 EUR |
4.3130 EUR |
4.3090 EUR |
| 2024-11-08 |
4.0218 EUR |
1,962.7065 DOT |
3.8820 EUR |
3.8820 EUR |
4.0840 EUR |
4.0440 EUR |
| 2024-11-07 |
3.8129 EUR |
3,245.3589 DOT |
3.8310 EUR |
3.7540 EUR |
3.8990 EUR |
3.8490 EUR |
| 2024-11-06 |
3.7615 EUR |
15,199.6040 DOT |
3.5860 EUR |
3.5860 EUR |
3.8410 EUR |
3.8410 EUR |
| 2024-11-05 |
3.5474 EUR |
1,853.0020 DOT |
3.4730 EUR |
3.4730 EUR |
3.5800 EUR |
3.5370 EUR |
| 2024-11-04 |
3.4462 EUR |
1,620.3286 DOT |
3.4870 EUR |
3.3870 EUR |
3.4920 EUR |
3.4450 EUR |
| 2024-11-03 |
3.4771 EUR |
3,119.1078 DOT |
3.6250 EUR |
3.4030 EUR |
3.6250 EUR |
3.4940 EUR |
| 2024-11-02 |
3.5858 EUR |
268.1440 DOT |
3.6220 EUR |
3.5370 EUR |
3.6220 EUR |
3.5900 EUR |
| 2024-11-01 |
3.6536 EUR |
2,572.9892 DOT |
3.5970 EUR |
3.5500 EUR |
3.6760 EUR |
3.5950 EUR |
| 2024-10-31 |
3.6577 EUR |
15,119.9509 DOT |
3.8740 EUR |
3.5870 EUR |
3.8750 EUR |
3.6430 EUR |
| 2024-10-30 |
3.8612 EUR |
1,097.4461 DOT |
3.8650 EUR |
3.8310 EUR |
3.8850 EUR |
3.8310 EUR |
| 2024-10-29 |
3.8440 EUR |
2,852.4671 DOT |
3.8190 EUR |
3.8100 EUR |
3.9300 EUR |
3.8990 EUR |
| 2024-10-28 |
3.7854 EUR |
1,437.5531 DOT |
3.8190 EUR |
3.7320 EUR |
3.9000 EUR |
3.8170 EUR |
| 2024-10-27 |
3.7295 EUR |
8,307.4294 DOT |
3.7210 EUR |
3.7150 EUR |
3.8220 EUR |
3.8180 EUR |
| 2024-10-26 |
3.7358 EUR |
1,862.8463 DOT |
3.7100 EUR |
3.6970 EUR |
3.7520 EUR |
3.7330 EUR |
| 2024-10-25 |
3.8151 EUR |
16,083.0091 DOT |
3.8750 EUR |
3.5830 EUR |
3.8760 EUR |
3.6400 EUR |
| 2024-10-24 |
3.9022 EUR |
1,406.2571 DOT |
3.9220 EUR |
3.8630 EUR |
3.9220 EUR |
3.8800 EUR |
| 2024-10-23 |
3.8915 EUR |
1,979.2023 DOT |
3.9800 EUR |
3.8450 EUR |
3.9890 EUR |
3.9020 EUR |
| 2024-10-22 |
4.0082 EUR |
232.5148 DOT |
4.0600 EUR |
3.9800 EUR |
4.0600 EUR |
3.9870 EUR |
| 2024-10-21 |
4.1526 EUR |
2,646.8991 DOT |
4.2300 EUR |
4.0100 EUR |
4.2340 EUR |
4.0100 EUR |
| 2024-10-20 |
4.1559 EUR |
3,881.4765 DOT |
4.0410 EUR |
4.0410 EUR |
4.2140 EUR |
4.2010 EUR |
| 2024-10-19 |
4.0516 EUR |
1,156.7409 DOT |
3.9830 EUR |
3.9830 EUR |
4.0940 EUR |
4.0370 EUR |
| 2024-10-18 |
3.9084 EUR |
376.9053 DOT |
3.9040 EUR |
3.8950 EUR |
3.9480 EUR |
3.9480 EUR |
| 2024-10-17 |
3.9064 EUR |
126.8655 DOT |
3.9290 EUR |
3.8610 EUR |
3.9320 EUR |
3.8610 EUR |
| 2024-10-16 |
3.9884 EUR |
299.7431 DOT |
4.0460 EUR |
3.9540 EUR |
4.0460 EUR |
3.9740 EUR |
| 2024-10-15 |
4.0603 EUR |
1,291.7151 DOT |
4.0140 EUR |
3.9700 EUR |
4.1410 EUR |
4.0280 EUR |
| 2024-10-14 |
3.9756 EUR |
3,834.5869 DOT |
3.8210 EUR |
3.8210 EUR |
3.9990 EUR |
3.9990 EUR |
| 2024-10-13 |
3.8019 EUR |
43.4812 DOT |
3.8250 EUR |
3.7720 EUR |
3.8250 EUR |
3.7720 EUR |
| 2024-10-12 |
3.8719 EUR |
842.7055 DOT |
3.8170 EUR |
3.8170 EUR |
3.8860 EUR |
3.8500 EUR |
| 2024-10-11 |
3.7857 EUR |
990.1624 DOT |
3.7530 EUR |
3.7360 EUR |
3.8290 EUR |
3.8220 EUR |
| 2024-10-10 |
3.6947 EUR |
386.2764 DOT |
3.6810 EUR |
3.6780 EUR |
3.7180 EUR |
3.7030 EUR |
| 2024-10-09 |
3.7165 EUR |
140.1665 DOT |
3.7200 EUR |
3.6710 EUR |
3.7200 EUR |
3.6710 EUR |
| 2024-10-08 |
3.7315 EUR |
1,516.9280 DOT |
3.7770 EUR |
3.6880 EUR |
3.7860 EUR |
3.7550 EUR |
| 2024-10-07 |
3.8105 EUR |
1,491.5982 DOT |
3.8310 EUR |
3.7680 EUR |
3.8740 EUR |
3.7680 EUR |
| 2024-10-06 |
3.7860 EUR |
24.0509 DOT |
3.7860 EUR |
3.7860 EUR |
3.7860 EUR |
3.7860 EUR |
| 2024-10-05 |
3.7605 EUR |
675.0553 DOT |
3.8260 EUR |
3.7300 EUR |
3.8260 EUR |
3.7300 EUR |
| 2024-10-04 |
3.7767 EUR |
574.4977 DOT |
3.7330 EUR |
3.7310 EUR |
3.8370 EUR |
3.8140 EUR |
| 2024-10-03 |
3.7385 EUR |
396.8980 DOT |
3.7690 EUR |
3.6870 EUR |
3.7690 EUR |
3.6870 EUR |
| 2024-10-02 |
3.8009 EUR |
2,098.9846 DOT |
3.7450 EUR |
3.6370 EUR |
3.8530 EUR |
3.6790 EUR |
| 2024-10-01 |
3.9970 EUR |
1,385.1484 DOT |
3.9590 EUR |
3.6730 EUR |
4.0910 EUR |
3.7570 EUR |
| 2024-09-30 |
4.1232 EUR |
599.8970 DOT |
4.1910 EUR |
4.0350 EUR |
4.2070 EUR |
4.0350 EUR |
| 2024-09-29 |
4.2492 EUR |
734.1990 DOT |
4.2950 EUR |
4.2250 EUR |
4.3250 EUR |
4.2750 EUR |
| 2024-09-28 |
4.4078 EUR |
571.2552 DOT |
4.3970 EUR |
4.3040 EUR |
4.4210 EUR |
4.3040 EUR |