Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
2.8136 GBP |
861.0795 DOT |
2.8257 GBP |
2.7708 GBP |
2.8720 GBP |
2.8186 GBP |
| 2025-04-13 |
2.8258 GBP |
2,271.3673 DOT |
2.8485 GBP |
2.7793 GBP |
2.8816 GBP |
2.8578 GBP |
| 2025-04-12 |
2.8099 GBP |
5,147.2176 DOT |
2.7113 GBP |
2.6977 GBP |
2.8683 GBP |
2.8456 GBP |
| 2025-04-11 |
2.6871 GBP |
2,788.6464 DOT |
2.6662 GBP |
2.6662 GBP |
2.7136 GBP |
2.7006 GBP |
| 2025-04-10 |
2.7234 GBP |
7,291.2091 DOT |
2.8241 GBP |
2.6265 GBP |
2.8241 GBP |
2.6412 GBP |
| 2025-04-09 |
2.6757 GBP |
23,476.4275 DOT |
2.6051 GBP |
2.5382 GBP |
2.8558 GBP |
2.8558 GBP |
| 2025-04-08 |
2.7996 GBP |
6,729.2272 DOT |
2.8147 GBP |
2.6864 GBP |
2.8871 GBP |
2.7012 GBP |
| 2025-04-07 |
2.6646 GBP |
22,645.2195 DOT |
2.8180 GBP |
2.5333 GBP |
2.8763 GBP |
2.8500 GBP |
| 2025-04-06 |
2.9053 GBP |
15,593.5959 DOT |
3.0288 GBP |
2.8158 GBP |
3.0502 GBP |
2.8808 GBP |
| 2025-04-05 |
3.0393 GBP |
8,231.7419 DOT |
3.1212 GBP |
3.0238 GBP |
3.1220 GBP |
3.0350 GBP |
| 2025-04-04 |
3.1213 GBP |
7,980.4628 DOT |
3.1046 GBP |
3.0564 GBP |
3.1735 GBP |
3.1348 GBP |
| 2025-04-03 |
3.0203 GBP |
13,924.6144 DOT |
3.0617 GBP |
2.9299 GBP |
3.1236 GBP |
3.0974 GBP |
| 2025-04-02 |
3.1011 GBP |
37,126.4454 DOT |
3.2104 GBP |
3.0254 GBP |
3.2506 GBP |
3.1613 GBP |
| 2025-04-01 |
3.2634 GBP |
7,349.2157 DOT |
3.1512 GBP |
3.1486 GBP |
3.3117 GBP |
3.2538 GBP |
| 2025-03-31 |
3.1112 GBP |
5,572.2074 DOT |
3.1166 GBP |
3.0600 GBP |
3.1546 GBP |
3.1452 GBP |
| 2025-03-30 |
3.1807 GBP |
1,065.0456 DOT |
3.1300 GBP |
3.1177 GBP |
3.2276 GBP |
3.1742 GBP |
| 2025-03-29 |
3.2250 GBP |
2,257.9567 DOT |
3.3190 GBP |
3.1945 GBP |
3.3190 GBP |
3.2143 GBP |
| 2025-03-28 |
3.3369 GBP |
10,881.7130 DOT |
3.5673 GBP |
3.2850 GBP |
3.5673 GBP |
3.2924 GBP |
| 2025-03-27 |
3.5179 GBP |
4,629.0839 DOT |
3.6465 GBP |
3.4830 GBP |
3.6744 GBP |
3.5309 GBP |
| 2025-03-26 |
3.6535 GBP |
2,539.5467 DOT |
3.5853 GBP |
3.5705 GBP |
3.6947 GBP |
3.6624 GBP |
| 2025-03-25 |
3.5967 GBP |
8,686.4925 DOT |
3.5700 GBP |
3.5675 GBP |
3.6417 GBP |
3.5991 GBP |
| 2025-03-24 |
3.6415 GBP |
7,029.5283 DOT |
3.5076 GBP |
3.5066 GBP |
3.6781 GBP |
3.6330 GBP |
| 2025-03-23 |
3.4233 GBP |
5,410.2880 DOT |
3.3926 GBP |
3.3926 GBP |
3.4538 GBP |
3.4424 GBP |
| 2025-03-22 |
3.4286 GBP |
2,092.7429 DOT |
3.4751 GBP |
3.3960 GBP |
3.5009 GBP |
3.4255 GBP |
| 2025-03-21 |
3.4501 GBP |
2,085.4566 DOT |
3.3912 GBP |
3.3896 GBP |
3.5203 GBP |
3.4473 GBP |
| 2025-03-20 |
3.4126 GBP |
1,552.7173 DOT |
3.4993 GBP |
3.3837 GBP |
3.4993 GBP |
3.4119 GBP |
| 2025-03-19 |
3.4844 GBP |
4,776.7097 DOT |
3.4400 GBP |
3.4400 GBP |
3.5000 GBP |
3.4975 GBP |
| 2025-03-18 |
3.3238 GBP |
10,289.2049 DOT |
3.3250 GBP |
3.2647 GBP |
3.4423 GBP |
3.4344 GBP |
| 2025-03-17 |
3.3913 GBP |
6,507.3859 DOT |
3.3482 GBP |
3.3419 GBP |
3.4460 GBP |
3.3985 GBP |
| 2025-03-16 |
3.3059 GBP |
6,676.2210 DOT |
3.3613 GBP |
3.2443 GBP |
3.3838 GBP |
3.3061 GBP |
| 2025-03-15 |
3.3533 GBP |
12,242.3054 DOT |
3.2441 GBP |
3.2441 GBP |
3.4239 GBP |
3.3934 GBP |
| 2025-03-14 |
3.2174 GBP |
18,427.6825 DOT |
3.0700 GBP |
3.0700 GBP |
3.2702 GBP |
3.2702 GBP |
| 2025-03-13 |
3.0476 GBP |
7,458.1635 DOT |
3.0553 GBP |
2.9583 GBP |
3.1716 GBP |
3.0128 GBP |
| 2025-03-12 |
3.0605 GBP |
9,296.7144 DOT |
3.1179 GBP |
2.9797 GBP |
3.1500 GBP |
3.0629 GBP |
| 2025-03-11 |
3.0653 GBP |
12,902.4196 DOT |
2.9946 GBP |
2.8500 GBP |
3.1714 GBP |
3.1591 GBP |
| 2025-03-10 |
3.1142 GBP |
14,492.9781 DOT |
3.0998 GBP |
2.9375 GBP |
3.3034 GBP |
2.9432 GBP |
| 2025-03-09 |
3.2111 GBP |
6,518.4885 DOT |
3.3140 GBP |
3.0900 GBP |
3.3668 GBP |
3.1381 GBP |
| 2025-03-08 |
3.3746 GBP |
4,122.3065 DOT |
3.4152 GBP |
3.3025 GBP |
3.4183 GBP |
3.3288 GBP |
| 2025-03-07 |
3.4880 GBP |
11,518.4752 DOT |
3.4443 GBP |
3.2773 GBP |
3.6034 GBP |
3.4423 GBP |
| 2025-03-06 |
3.4972 GBP |
5,210.7059 DOT |
3.5107 GBP |
3.3900 GBP |
3.6127 GBP |
3.3953 GBP |
| 2025-03-05 |
3.3870 GBP |
17,087.9427 DOT |
3.3819 GBP |
3.3527 GBP |
3.4900 GBP |
3.4633 GBP |
| 2025-03-04 |
3.3776 GBP |
63,475.2088 DOT |
3.5129 GBP |
3.2492 GBP |
3.5275 GBP |
3.2748 GBP |
| 2025-03-03 |
3.8191 GBP |
16,435.7556 DOT |
4.1085 GBP |
3.5174 GBP |
4.1624 GBP |
3.5490 GBP |
| 2025-03-02 |
3.9420 GBP |
30,858.4989 DOT |
3.7010 GBP |
3.6607 GBP |
4.1224 GBP |
4.0739 GBP |
| 2025-03-01 |
3.6744 GBP |
4,037.0851 DOT |
3.7431 GBP |
3.6057 GBP |
3.8100 GBP |
3.6966 GBP |
| 2025-02-28 |
3.6855 GBP |
18,604.3300 DOT |
3.9106 GBP |
3.5386 GBP |
3.9106 GBP |
3.7405 GBP |
| 2025-02-27 |
3.9281 GBP |
16,055.9528 DOT |
3.7622 GBP |
3.7407 GBP |
4.0674 GBP |
3.9956 GBP |
| 2025-02-26 |
3.8062 GBP |
16,783.9868 DOT |
3.6643 GBP |
3.6239 GBP |
3.9067 GBP |
3.8549 GBP |
| 2025-02-25 |
3.3972 GBP |
39,998.1169 DOT |
3.5099 GBP |
3.2813 GBP |
3.6032 GBP |
3.5563 GBP |
| 2025-02-24 |
3.7252 GBP |
5,954.5037 DOT |
3.9189 GBP |
3.6733 GBP |
3.9189 GBP |
3.6755 GBP |