Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
6.0115 GBP |
551.2498 DOT |
6.0093 GBP |
5.9904 GBP |
6.0208 GBP |
5.9904 GBP |
| 2024-12-24 |
5.9515 GBP |
13,892.6708 DOT |
5.8581 GBP |
5.7300 GBP |
6.1481 GBP |
6.0145 GBP |
| 2024-12-23 |
5.4990 GBP |
5,194.0284 DOT |
5.4212 GBP |
5.3100 GBP |
5.6715 GBP |
5.5667 GBP |
| 2024-12-22 |
5.5576 GBP |
5,508.0826 DOT |
5.5190 GBP |
5.4174 GBP |
5.7706 GBP |
5.5656 GBP |
| 2024-12-21 |
5.9389 GBP |
10,853.5684 DOT |
5.8116 GBP |
5.5259 GBP |
6.2104 GBP |
5.5561 GBP |
| 2024-12-20 |
5.2557 GBP |
56,030.3259 DOT |
5.5760 GBP |
4.8381 GBP |
5.8058 GBP |
5.7516 GBP |
| 2024-12-19 |
5.7633 GBP |
36,590.2589 DOT |
6.0559 GBP |
5.4151 GBP |
6.1556 GBP |
5.4151 GBP |
| 2024-12-18 |
6.4200 GBP |
10,393.6216 DOT |
6.6792 GBP |
6.0335 GBP |
6.7213 GBP |
6.2063 GBP |
| 2024-12-17 |
6.8133 GBP |
11,431.7870 DOT |
6.8807 GBP |
6.5999 GBP |
7.0520 GBP |
6.6380 GBP |
| 2024-12-16 |
7.0751 GBP |
16,163.1678 DOT |
7.1299 GBP |
6.8020 GBP |
7.2640 GBP |
7.0454 GBP |
| 2024-12-15 |
7.0720 GBP |
10,658.3187 DOT |
6.7748 GBP |
6.6431 GBP |
7.3120 GBP |
7.0840 GBP |
| 2024-12-14 |
6.8807 GBP |
11,879.1147 DOT |
7.1986 GBP |
6.6186 GBP |
7.2796 GBP |
6.6363 GBP |
| 2024-12-13 |
7.1121 GBP |
8,661.5280 DOT |
7.1837 GBP |
6.9500 GBP |
7.2696 GBP |
7.1805 GBP |
| 2024-12-12 |
7.3395 GBP |
22,905.9696 DOT |
7.0438 GBP |
7.0171 GBP |
7.5664 GBP |
7.1796 GBP |
| 2024-12-11 |
7.0453 GBP |
31,422.4807 DOT |
6.5320 GBP |
6.3101 GBP |
7.4105 GBP |
7.1050 GBP |
| 2024-12-10 |
6.3916 GBP |
20,680.8530 DOT |
6.6422 GBP |
5.9892 GBP |
6.8355 GBP |
6.4590 GBP |
| 2024-12-09 |
7.6353 GBP |
15,452.1409 DOT |
8.1250 GBP |
7.3605 GBP |
8.1254 GBP |
7.5427 GBP |
| 2024-12-08 |
8.0411 GBP |
23,986.5036 DOT |
8.3276 GBP |
7.6465 GBP |
8.4372 GBP |
8.1344 GBP |
| 2024-12-07 |
8.3851 GBP |
6,923.3843 DOT |
8.3801 GBP |
8.1006 GBP |
8.5413 GBP |
8.4273 GBP |
| 2024-12-06 |
8.2281 GBP |
17,830.0493 DOT |
8.1337 GBP |
7.8643 GBP |
8.4462 GBP |
8.3889 GBP |
| 2024-12-05 |
8.4325 GBP |
28,762.2741 DOT |
8.2512 GBP |
7.8211 GBP |
8.7983 GBP |
8.3871 GBP |
| 2024-12-04 |
8.6041 GBP |
141,188.7455 DOT |
7.7378 GBP |
7.6488 GBP |
9.1607 GBP |
8.5472 GBP |
| 2024-12-03 |
7.8463 GBP |
59,789.2799 DOT |
7.8969 GBP |
7.1610 GBP |
8.1882 GBP |
7.6838 GBP |
| 2024-12-02 |
6.9759 GBP |
28,477.9013 DOT |
7.2265 GBP |
6.6694 GBP |
7.4390 GBP |
7.1027 GBP |
| 2024-12-01 |
7.1055 GBP |
13,424.3338 DOT |
6.9928 GBP |
6.8184 GBP |
7.3208 GBP |
7.2577 GBP |
| 2024-11-30 |
6.9777 GBP |
21,172.7108 DOT |
7.0844 GBP |
6.7567 GBP |
7.2000 GBP |
7.1015 GBP |
| 2024-11-29 |
6.8556 GBP |
28,777.1280 DOT |
6.7756 GBP |
6.6550 GBP |
7.0920 GBP |
6.8355 GBP |
| 2024-11-28 |
6.7320 GBP |
37,493.6441 DOT |
6.6315 GBP |
6.3140 GBP |
7.5338 GBP |
6.7834 GBP |
| 2024-11-27 |
6.5380 GBP |
26,771.4690 DOT |
6.4433 GBP |
6.2671 GBP |
6.6900 GBP |
6.5975 GBP |
| 2024-11-26 |
6.3241 GBP |
74,297.6786 DOT |
6.5401 GBP |
6.0100 GBP |
6.7249 GBP |
6.4504 GBP |
| 2024-11-25 |
7.1000 GBP |
48,189.5689 DOT |
6.9519 GBP |
6.4471 GBP |
7.5458 GBP |
6.6287 GBP |
| 2024-11-24 |
7.1656 GBP |
51,089.2892 DOT |
6.8601 GBP |
6.3366 GBP |
8.2775 GBP |
6.9072 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 |