Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
4.0435 GBP |
6,250.8797 DOT |
4.0683 GBP |
3.9396 GBP |
4.0885 GBP |
3.9487 GBP |
| 2023-07-11 |
3.9745 GBP |
5,907.7384 DOT |
3.9837 GBP |
3.9510 GBP |
4.0128 GBP |
3.9983 GBP |
| 2023-07-10 |
3.9786 GBP |
9,729.8259 DOT |
3.9500 GBP |
3.8962 GBP |
4.0474 GBP |
3.9851 GBP |
| 2023-07-09 |
3.9851 GBP |
9,077.8661 DOT |
4.0056 GBP |
3.9519 GBP |
4.0200 GBP |
3.9668 GBP |
| 2023-07-08 |
4.0124 GBP |
3,613.3762 DOT |
3.9951 GBP |
3.9424 GBP |
4.0460 GBP |
3.9725 GBP |
| 2023-07-07 |
4.0074 GBP |
31,478.3754 DOT |
3.9300 GBP |
3.9207 GBP |
4.0387 GBP |
3.9802 GBP |
| 2023-07-06 |
4.0880 GBP |
4,112.5435 DOT |
4.0880 GBP |
3.9737 GBP |
4.2178 GBP |
3.9861 GBP |
| 2023-07-05 |
4.0909 GBP |
4,951.3728 DOT |
4.2057 GBP |
4.0304 GBP |
4.2100 GBP |
4.1006 GBP |
| 2023-07-04 |
4.2661 GBP |
8,339.0005 DOT |
4.2779 GBP |
4.1450 GBP |
4.3264 GBP |
4.2186 GBP |
| 2023-07-03 |
4.3136 GBP |
21,246.4450 DOT |
4.3411 GBP |
4.2524 GBP |
4.4267 GBP |
4.2620 GBP |
| 2023-07-02 |
4.2157 GBP |
14,400.4802 DOT |
4.1871 GBP |
4.1315 GBP |
4.3480 GBP |
4.3359 GBP |
| 2023-07-01 |
4.1757 GBP |
34,924.2807 DOT |
4.0815 GBP |
4.0343 GBP |
4.2233 GBP |
4.2002 GBP |
| 2023-06-30 |
4.0270 GBP |
23,620.0846 DOT |
3.9312 GBP |
3.8000 GBP |
4.1006 GBP |
4.0689 GBP |
| 2023-06-29 |
3.9920 GBP |
24,398.8580 DOT |
3.8685 GBP |
3.8685 GBP |
4.1243 GBP |
3.9543 GBP |
| 2023-06-28 |
3.9109 GBP |
3,522.7217 DOT |
3.9787 GBP |
3.7793 GBP |
4.0010 GBP |
3.8660 GBP |
| 2023-06-27 |
4.0096 GBP |
12,770.0220 DOT |
3.9496 GBP |
3.9486 GBP |
4.0402 GBP |
4.0182 GBP |
| 2023-06-26 |
4.0207 GBP |
8,955.7110 DOT |
4.0794 GBP |
3.9367 GBP |
4.1056 GBP |
3.9435 GBP |
| 2023-06-25 |
4.0538 GBP |
11,117.7929 DOT |
3.9381 GBP |
3.9381 GBP |
4.1119 GBP |
4.0357 GBP |
| 2023-06-24 |
3.9494 GBP |
7,387.7892 DOT |
4.0062 GBP |
3.8842 GBP |
4.0330 GBP |
3.9249 GBP |
| 2023-06-23 |
3.9626 GBP |
13,794.3649 DOT |
3.7856 GBP |
3.7856 GBP |
4.0400 GBP |
4.0322 GBP |
| 2023-06-22 |
3.7010 GBP |
109,819.6574 DOT |
3.7984 GBP |
3.3300 GBP |
3.8890 GBP |
3.7909 GBP |
| 2023-06-21 |
3.7250 GBP |
14,407.3852 DOT |
3.6395 GBP |
3.6383 GBP |
3.8110 GBP |
3.7683 GBP |
| 2023-06-20 |
3.5513 GBP |
9,839.0355 DOT |
3.5415 GBP |
3.4414 GBP |
3.6552 GBP |
3.6514 GBP |
| 2023-06-19 |
3.5084 GBP |
10,299.1648 DOT |
3.5217 GBP |
3.4708 GBP |
3.5662 GBP |
3.5250 GBP |
| 2023-06-18 |
3.5784 GBP |
5,544.0100 DOT |
3.5282 GBP |
3.5108 GBP |
3.6373 GBP |
3.5494 GBP |
| 2023-06-17 |
3.5156 GBP |
5,932.0436 DOT |
3.4432 GBP |
3.4316 GBP |
3.5566 GBP |
3.5201 GBP |
| 2023-06-16 |
3.4126 GBP |
19,299.8864 DOT |
3.4057 GBP |
3.3480 GBP |
3.4707 GBP |
3.4313 GBP |
| 2023-06-15 |
3.4543 GBP |
28,970.8934 DOT |
3.6072 GBP |
3.3484 GBP |
3.6363 GBP |
3.4569 GBP |
| 2023-06-14 |
3.6814 GBP |
15,631.1781 DOT |
3.6801 GBP |
3.5805 GBP |
3.7799 GBP |
3.6000 GBP |
| 2023-06-13 |
3.6583 GBP |
15,543.8559 DOT |
3.6170 GBP |
3.5990 GBP |
3.7268 GBP |
3.6616 GBP |
| 2023-06-12 |
3.5991 GBP |
9,596.5967 DOT |
3.5944 GBP |
3.5290 GBP |
3.6279 GBP |
3.6192 GBP |
| 2023-06-11 |
3.5698 GBP |
19,991.0103 DOT |
3.6017 GBP |
3.5327 GBP |
3.6206 GBP |
3.5736 GBP |
| 2023-06-10 |
3.5269 GBP |
77,813.9359 DOT |
3.9598 GBP |
3.3650 GBP |
3.9598 GBP |
3.6125 GBP |
| 2023-06-09 |
3.9643 GBP |
11,895.7726 DOT |
3.9968 GBP |
3.9276 GBP |
4.0269 GBP |
3.9717 GBP |
| 2023-06-08 |
3.9342 GBP |
19,349.6666 DOT |
4.0444 GBP |
3.6453 GBP |
4.0447 GBP |
4.0128 GBP |
| 2023-06-07 |
4.0985 GBP |
21,961.2657 DOT |
4.1832 GBP |
4.0225 GBP |
4.1863 GBP |
4.0424 GBP |
| 2023-06-06 |
4.1213 GBP |
8,567.8604 DOT |
4.0781 GBP |
4.0222 GBP |
4.2337 GBP |
4.1952 GBP |
| 2023-06-05 |
4.0969 GBP |
14,860.7359 DOT |
4.2497 GBP |
3.9500 GBP |
4.2865 GBP |
4.0663 GBP |
| 2023-06-04 |
4.3000 GBP |
6,635.6620 DOT |
4.3000 GBP |
4.2790 GBP |
4.3255 GBP |
4.2903 GBP |
| 2023-06-03 |
4.2497 GBP |
9,471.1024 DOT |
4.2400 GBP |
4.2210 GBP |
4.2600 GBP |
4.2488 GBP |
| 2023-06-02 |
4.2103 GBP |
5,261.0313 DOT |
4.1632 GBP |
4.1299 GBP |
4.2533 GBP |
4.2501 GBP |
| 2023-06-01 |
4.1887 GBP |
15,626.0905 DOT |
4.2697 GBP |
4.1659 GBP |
4.2743 GBP |
4.1700 GBP |
| 2023-05-31 |
4.2912 GBP |
11,274.8689 DOT |
4.3833 GBP |
4.2526 GBP |
4.3944 GBP |
4.2684 GBP |
| 2023-05-30 |
4.4102 GBP |
6,065.7022 DOT |
4.4100 GBP |
4.3760 GBP |
4.4479 GBP |
4.3893 GBP |
| 2023-05-29 |
4.4329 GBP |
7,608.1921 DOT |
4.4566 GBP |
4.3879 GBP |
4.4782 GBP |
4.4291 GBP |
| 2023-05-28 |
4.3917 GBP |
6,503.1533 DOT |
4.3088 GBP |
4.3088 GBP |
4.4898 GBP |
4.4873 GBP |
| 2023-05-27 |
4.2968 GBP |
3,085.3028 DOT |
4.2420 GBP |
4.2382 GBP |
4.3409 GBP |
4.3136 GBP |
| 2023-05-26 |
4.2379 GBP |
4,715.6213 DOT |
4.2558 GBP |
4.2100 GBP |
4.2684 GBP |
4.2601 GBP |
| 2023-05-25 |
4.2454 GBP |
5,891.4196 DOT |
4.2438 GBP |
4.1814 GBP |
4.2900 GBP |
4.2595 GBP |
| 2023-05-24 |
4.2418 GBP |
7,779.1552 DOT |
4.3356 GBP |
4.2044 GBP |
4.3356 GBP |
4.2576 GBP |