Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
7.5132 GBP |
25,888.7514 DOT |
6.8601 GBP |
6.8601 GBP |
8.2775 GBP |
7.4433 GBP |
| 2024-11-23 |
6.5029 GBP |
161,798.0372 DOT |
5.2673 GBP |
5.2669 GBP |
7.4809 GBP |
6.7967 GBP |
| 2024-11-22 |
4.9670 GBP |
48,225.3341 DOT |
4.6688 GBP |
4.6630 GBP |
5.2608 GBP |
5.2415 GBP |
| 2024-11-21 |
4.5668 GBP |
14,969.9790 DOT |
4.5687 GBP |
4.3441 GBP |
4.7022 GBP |
4.6695 GBP |
| 2024-11-20 |
4.6466 GBP |
27,039.1487 DOT |
4.5511 GBP |
4.3845 GBP |
4.8993 GBP |
4.5210 GBP |
| 2024-11-19 |
4.6269 GBP |
15,174.6196 DOT |
4.7057 GBP |
4.5108 GBP |
4.7640 GBP |
4.5510 GBP |
| 2024-11-18 |
4.6045 GBP |
30,533.4014 DOT |
4.2856 GBP |
4.2856 GBP |
4.7332 GBP |
4.6941 GBP |
| 2024-11-17 |
4.5134 GBP |
23,381.0282 DOT |
4.5864 GBP |
4.1600 GBP |
4.8342 GBP |
4.2951 GBP |
| 2024-11-16 |
4.3195 GBP |
40,167.6026 DOT |
4.0900 GBP |
4.0851 GBP |
4.5761 GBP |
4.5046 GBP |
| 2024-11-15 |
3.9729 GBP |
14,125.6217 DOT |
3.7751 GBP |
3.7490 GBP |
4.1000 GBP |
4.0736 GBP |
| 2024-11-14 |
3.8892 GBP |
22,380.3064 DOT |
3.9920 GBP |
3.7344 GBP |
4.1000 GBP |
3.7444 GBP |
| 2024-11-13 |
4.0509 GBP |
18,241.1660 DOT |
4.1914 GBP |
3.8518 GBP |
4.2563 GBP |
4.0114 GBP |
| 2024-11-12 |
4.2743 GBP |
21,625.9856 DOT |
4.4199 GBP |
3.9389 GBP |
4.5051 GBP |
4.2052 GBP |
| 2024-11-11 |
4.0407 GBP |
14,787.9712 DOT |
4.0515 GBP |
3.8720 GBP |
4.1628 GBP |
4.1455 GBP |
| 2024-11-10 |
3.7946 GBP |
35,820.6818 DOT |
3.5745 GBP |
3.5703 GBP |
3.9834 GBP |
3.9440 GBP |
| 2024-11-09 |
3.3912 GBP |
7,550.1109 DOT |
3.3615 GBP |
3.3074 GBP |
3.4017 GBP |
3.3656 GBP |
| 2024-11-08 |
3.3121 GBP |
22,300.3961 DOT |
3.2316 GBP |
3.2271 GBP |
3.3923 GBP |
3.3557 GBP |
| 2024-11-07 |
3.2034 GBP |
20,385.6230 DOT |
3.2000 GBP |
3.1259 GBP |
3.2500 GBP |
3.1520 GBP |
| 2024-11-06 |
3.1364 GBP |
47,232.4153 DOT |
2.9652 GBP |
2.9652 GBP |
3.2000 GBP |
3.1809 GBP |
| 2024-11-05 |
2.9719 GBP |
18,360.0301 DOT |
2.9076 GBP |
2.9007 GBP |
3.0037 GBP |
2.9599 GBP |
| 2024-11-04 |
2.9188 GBP |
10,098.6351 DOT |
2.9055 GBP |
2.8425 GBP |
2.9455 GBP |
2.8927 GBP |
| 2024-11-03 |
2.9154 GBP |
32,185.8434 DOT |
3.0300 GBP |
2.8400 GBP |
3.0400 GBP |
2.9369 GBP |
| 2024-11-02 |
3.0101 GBP |
20,992.4688 DOT |
3.0308 GBP |
2.9738 GBP |
3.0448 GBP |
3.0250 GBP |
| 2024-11-01 |
3.0390 GBP |
7,331.0304 DOT |
3.0648 GBP |
2.9843 GBP |
3.0755 GBP |
3.0396 GBP |
| 2024-10-31 |
3.1058 GBP |
11,646.9007 DOT |
3.2333 GBP |
3.0262 GBP |
3.2390 GBP |
3.0663 GBP |
| 2024-10-30 |
3.2117 GBP |
5,931.6839 DOT |
3.1980 GBP |
3.1816 GBP |
3.2388 GBP |
3.2387 GBP |
| 2024-10-29 |
3.2197 GBP |
14,611.3312 DOT |
3.1823 GBP |
3.1558 GBP |
3.2550 GBP |
3.2079 GBP |
| 2024-10-28 |
3.1678 GBP |
7,143.7733 DOT |
3.1870 GBP |
3.0843 GBP |
3.2500 GBP |
3.1871 GBP |
| 2024-10-27 |
3.1167 GBP |
4,518.0192 DOT |
3.1054 GBP |
3.0896 GBP |
3.1586 GBP |
3.1583 GBP |
| 2024-10-26 |
3.0995 GBP |
8,349.6321 DOT |
3.0826 GBP |
3.0574 GBP |
3.1272 GBP |
3.1064 GBP |
| 2024-10-25 |
3.1797 GBP |
12,158.6765 DOT |
3.2288 GBP |
3.1422 GBP |
3.2288 GBP |
3.1584 GBP |
| 2024-10-24 |
3.1922 GBP |
24,802.8170 DOT |
3.2720 GBP |
2.8000 GBP |
3.2834 GBP |
3.2388 GBP |
| 2024-10-23 |
3.2430 GBP |
6,767.5849 DOT |
3.3118 GBP |
3.1941 GBP |
3.3212 GBP |
3.2570 GBP |
| 2024-10-22 |
3.3472 GBP |
2,957.3712 DOT |
3.3452 GBP |
3.3123 GBP |
3.4000 GBP |
3.3256 GBP |
| 2024-10-21 |
3.3617 GBP |
92,544.2572 DOT |
3.5271 GBP |
3.3300 GBP |
3.5271 GBP |
3.3823 GBP |
| 2024-10-20 |
3.3806 GBP |
7,002.4254 DOT |
3.3998 GBP |
3.3450 GBP |
3.5000 GBP |
3.4660 GBP |
| 2024-10-19 |
3.3728 GBP |
3,838.8608 DOT |
3.3039 GBP |
3.3039 GBP |
3.4000 GBP |
3.3947 GBP |
| 2024-10-18 |
3.2547 GBP |
4,787.6912 DOT |
3.2082 GBP |
3.2082 GBP |
3.2920 GBP |
3.2818 GBP |
| 2024-10-17 |
3.2479 GBP |
6,328.7050 DOT |
3.3213 GBP |
3.1992 GBP |
3.3276 GBP |
3.2160 GBP |
| 2024-10-16 |
3.3243 GBP |
24,004.9768 DOT |
3.3284 GBP |
3.2976 GBP |
3.3555 GBP |
3.3254 GBP |
| 2024-10-15 |
3.3826 GBP |
4,445.2689 DOT |
3.3575 GBP |
3.2932 GBP |
3.4431 GBP |
3.3311 GBP |
| 2024-10-14 |
3.2476 GBP |
20,272.3706 DOT |
3.1718 GBP |
3.1718 GBP |
3.3475 GBP |
3.3475 GBP |
| 2024-10-13 |
3.1573 GBP |
2,759.4052 DOT |
3.2121 GBP |
3.1259 GBP |
3.2153 GBP |
3.1729 GBP |
| 2024-10-12 |
3.2167 GBP |
4,780.2045 DOT |
3.1933 GBP |
3.1864 GBP |
3.2500 GBP |
3.2061 GBP |
| 2024-10-11 |
3.1477 GBP |
6,069.2728 DOT |
3.1103 GBP |
3.1026 GBP |
3.2078 GBP |
3.1883 GBP |
| 2024-10-10 |
3.0913 GBP |
3,820.6561 DOT |
3.0617 GBP |
3.0616 GBP |
3.1129 GBP |
3.0843 GBP |
| 2024-10-09 |
3.1155 GBP |
1,685.7192 DOT |
3.1327 GBP |
3.0886 GBP |
3.1601 GBP |
3.1258 GBP |
| 2024-10-08 |
3.1353 GBP |
5,059.3601 DOT |
3.1535 GBP |
3.0991 GBP |
3.1864 GBP |
3.1454 GBP |
| 2024-10-07 |
3.2005 GBP |
5,640.0175 DOT |
3.1983 GBP |
3.1722 GBP |
3.2456 GBP |
3.2153 GBP |
| 2024-10-06 |
3.1674 GBP |
1,574.6861 DOT |
3.1590 GBP |
3.1375 GBP |
3.1857 GBP |
3.1675 GBP |