Identifier on OKEx: DOT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-22 |
4.1982 EUR |
824.1442 DOT |
4.1730 EUR |
4.1640 EUR |
4.2290 EUR |
4.1880 EUR |
| 2024-08-21 |
4.1471 EUR |
554.0055 DOT |
4.1000 EUR |
4.0830 EUR |
4.2500 EUR |
4.1870 EUR |
| 2024-08-20 |
4.1201 EUR |
1,398.9498 DOT |
4.1260 EUR |
4.0690 EUR |
4.1430 EUR |
4.0690 EUR |
| 2024-08-19 |
4.0082 EUR |
804.1861 DOT |
3.9550 EUR |
3.9550 EUR |
4.0550 EUR |
4.0550 EUR |
| 2024-08-18 |
4.0222 EUR |
2,054.6016 DOT |
3.9600 EUR |
3.9600 EUR |
4.0890 EUR |
4.0620 EUR |
| 2024-08-17 |
3.9294 EUR |
47.0791 DOT |
3.9060 EUR |
3.9060 EUR |
3.9440 EUR |
3.9440 EUR |
| 2024-08-16 |
3.8832 EUR |
637.7193 DOT |
3.9290 EUR |
3.8710 EUR |
3.9370 EUR |
3.9370 EUR |
| 2024-08-14 |
4.1218 EUR |
326.2946 DOT |
4.1280 EUR |
4.1130 EUR |
4.1280 EUR |
4.1130 EUR |
| 2024-08-13 |
4.1829 EUR |
536.6882 DOT |
4.1840 EUR |
4.1380 EUR |
4.1860 EUR |
4.1480 EUR |
| 2024-08-12 |
4.2083 EUR |
23.2038 DOT |
4.2070 EUR |
4.2070 EUR |
4.2170 EUR |
4.2170 EUR |
| 2024-08-11 |
4.1470 EUR |
2.0620 DOT |
4.1470 EUR |
4.1470 EUR |
4.1470 EUR |
4.1470 EUR |
| 2024-08-10 |
4.3582 EUR |
688.0734 DOT |
4.3570 EUR |
4.3570 EUR |
4.3590 EUR |
4.3590 EUR |
| 2024-08-09 |
4.3801 EUR |
228.6475 DOT |
4.3960 EUR |
4.3640 EUR |
4.3960 EUR |
4.3640 EUR |
| 2024-08-08 |
4.3573 EUR |
210.1247 DOT |
4.2520 EUR |
4.2520 EUR |
4.4680 EUR |
4.4680 EUR |
| 2024-08-07 |
4.1510 EUR |
1,458.7300 DOT |
4.1460 EUR |
4.1000 EUR |
4.2180 EUR |
4.1970 EUR |
| 2024-08-06 |
4.0667 EUR |
2,094.1959 DOT |
4.0140 EUR |
3.9900 EUR |
4.1860 EUR |
4.1290 EUR |
| 2024-08-05 |
3.7580 EUR |
58,205.2197 DOT |
4.2890 EUR |
3.2970 EUR |
4.2890 EUR |
3.7490 EUR |
| 2024-08-04 |
4.3755 EUR |
12,049.1013 DOT |
4.6320 EUR |
4.1690 EUR |
4.6320 EUR |
4.3180 EUR |
| 2024-08-03 |
4.5437 EUR |
2,811.1876 DOT |
4.7420 EUR |
4.4930 EUR |
4.7490 EUR |
4.5940 EUR |
| 2024-08-02 |
4.8061 EUR |
918.5560 DOT |
4.8500 EUR |
4.7000 EUR |
4.8500 EUR |
4.7010 EUR |
| 2024-08-01 |
4.8832 EUR |
3,417.3617 DOT |
4.9000 EUR |
4.7300 EUR |
4.9840 EUR |
4.8080 EUR |
| 2024-07-31 |
5.0729 EUR |
5,429.6472 DOT |
5.1000 EUR |
5.0010 EUR |
5.1000 EUR |
5.0010 EUR |
| 2024-07-30 |
5.1745 EUR |
24.8698 DOT |
5.2220 EUR |
5.1000 EUR |
5.2220 EUR |
5.1000 EUR |
| 2024-07-29 |
5.3729 EUR |
30,864.5653 DOT |
5.2820 EUR |
5.2820 EUR |
5.3990 EUR |
5.3570 EUR |
| 2024-07-27 |
5.4146 EUR |
222.5237 DOT |
5.4180 EUR |
5.4120 EUR |
5.4180 EUR |
5.4120 EUR |
| 2024-07-26 |
5.3647 EUR |
1,033.9977 DOT |
5.3780 EUR |
5.3400 EUR |
5.3930 EUR |
5.3890 EUR |
| 2024-07-25 |
5.2825 EUR |
221.6055 DOT |
5.2200 EUR |
5.1710 EUR |
5.3070 EUR |
5.2090 EUR |
| 2024-07-24 |
5.4750 EUR |
1,997.3070 DOT |
5.4910 EUR |
5.4080 EUR |
5.4910 EUR |
5.4080 EUR |
| 2024-07-23 |
5.4788 EUR |
167.0215 DOT |
5.5320 EUR |
5.4570 EUR |
5.5320 EUR |
5.4570 EUR |
| 2024-07-22 |
5.8257 EUR |
1,141.8384 DOT |
5.8770 EUR |
5.7300 EUR |
5.8770 EUR |
5.7300 EUR |
| 2024-07-21 |
5.8100 EUR |
1.0000 DOT |
5.8100 EUR |
5.8100 EUR |
5.8100 EUR |
5.8100 EUR |
| 2024-07-20 |
5.8049 EUR |
137.9466 DOT |
5.7990 EUR |
5.7990 EUR |
5.8160 EUR |
5.8160 EUR |
| 2024-07-19 |
5.7500 EUR |
130.1607 DOT |
5.7440 EUR |
5.7440 EUR |
5.7710 EUR |
5.7710 EUR |
| 2024-07-18 |
5.7959 EUR |
474.3379 DOT |
5.8060 EUR |
5.7310 EUR |
5.8060 EUR |
5.7310 EUR |
| 2024-07-17 |
5.8392 EUR |
582.3377 DOT |
5.9530 EUR |
5.7910 EUR |
5.9550 EUR |
5.8030 EUR |
| 2024-07-16 |
5.9222 EUR |
58.7919 DOT |
5.7300 EUR |
5.7300 EUR |
5.9480 EUR |
5.8580 EUR |
| 2024-07-15 |
5.9104 EUR |
473.6908 DOT |
5.8960 EUR |
5.8430 EUR |
5.9510 EUR |
5.9380 EUR |
| 2024-07-14 |
5.7785 EUR |
123.9764 DOT |
5.7550 EUR |
5.7380 EUR |
5.7810 EUR |
5.7380 EUR |
| 2024-07-13 |
5.7390 EUR |
0.5109 DOT |
5.7390 EUR |
5.7390 EUR |
5.7390 EUR |
5.7390 EUR |
| 2024-07-12 |
5.5910 EUR |
27.2265 DOT |
5.5910 EUR |
5.5910 EUR |
5.5910 EUR |
5.5910 EUR |
| 2024-07-11 |
5.6802 EUR |
124.9071 DOT |
5.7020 EUR |
5.4310 EUR |
5.7030 EUR |
5.4310 EUR |
| 2024-07-10 |
5.6514 EUR |
167.2978 DOT |
5.6720 EUR |
5.6250 EUR |
5.6820 EUR |
5.6820 EUR |
| 2024-07-09 |
5.6112 EUR |
650.6008 DOT |
5.4690 EUR |
5.4690 EUR |
5.6720 EUR |
5.6050 EUR |
| 2024-07-08 |
5.4472 EUR |
1,477.0954 DOT |
5.4660 EUR |
5.4460 EUR |
5.5910 EUR |
5.5910 EUR |
| 2024-07-07 |
5.7260 EUR |
279.2890 DOT |
5.7130 EUR |
5.5900 EUR |
5.7810 EUR |
5.5900 EUR |
| 2024-07-06 |
5.4358 EUR |
1,929.3721 DOT |
5.2670 EUR |
5.2170 EUR |
5.7690 EUR |
5.7690 EUR |
| 2024-07-05 |
5.0000 EUR |
7,998.3753 DOT |
5.2450 EUR |
4.7200 EUR |
5.4270 EUR |
5.3420 EUR |
| 2024-07-04 |
5.3774 EUR |
493.7663 DOT |
5.3720 EUR |
5.2450 EUR |
5.4840 EUR |
5.2450 EUR |
| 2024-07-03 |
5.8800 EUR |
604.6906 DOT |
6.0220 EUR |
5.6070 EUR |
6.0220 EUR |
5.6120 EUR |
| 2024-07-02 |
5.9035 EUR |
327.6565 DOT |
5.9300 EUR |
5.9000 EUR |
6.1190 EUR |
6.1190 EUR |