Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-12 |
3.9598 GBP |
897.2077 DOT |
3.9501 GBP |
3.9349 GBP |
3.9698 GBP |
3.9583 GBP |
| 2023-08-11 |
3.9286 GBP |
3,235.7965 DOT |
3.9430 GBP |
3.9022 GBP |
3.9430 GBP |
3.9380 GBP |
| 2023-08-10 |
3.9332 GBP |
1,802.1835 DOT |
3.9804 GBP |
3.9169 GBP |
3.9804 GBP |
3.9294 GBP |
| 2023-08-09 |
3.9706 GBP |
1,427.9998 DOT |
3.9731 GBP |
3.9371 GBP |
4.0000 GBP |
3.9471 GBP |
| 2023-08-08 |
3.9445 GBP |
3,357.5874 DOT |
3.8757 GBP |
3.8757 GBP |
3.9915 GBP |
3.9662 GBP |
| 2023-08-07 |
3.8669 GBP |
5,798.4540 DOT |
3.9222 GBP |
3.7878 GBP |
3.9408 GBP |
3.8777 GBP |
| 2023-08-06 |
3.9206 GBP |
2,618.2951 DOT |
3.9022 GBP |
3.8910 GBP |
3.9412 GBP |
3.9412 GBP |
| 2023-08-05 |
3.8859 GBP |
1,627.4579 DOT |
3.9085 GBP |
3.8700 GBP |
3.9100 GBP |
3.8985 GBP |
| 2023-08-04 |
3.9186 GBP |
4,329.5143 DOT |
3.9183 GBP |
3.8846 GBP |
3.9422 GBP |
3.9103 GBP |
| 2023-08-03 |
3.9514 GBP |
3,393.0418 DOT |
3.9730 GBP |
3.9294 GBP |
3.9730 GBP |
3.9368 GBP |
| 2023-08-02 |
4.0094 GBP |
7,350.2803 DOT |
4.0690 GBP |
3.9500 GBP |
4.0731 GBP |
3.9740 GBP |
| 2023-08-01 |
3.9743 GBP |
16,348.6396 DOT |
3.9753 GBP |
3.8998 GBP |
4.0418 GBP |
4.0418 GBP |
| 2023-07-31 |
4.0107 GBP |
21,054.5282 DOT |
4.0349 GBP |
3.9449 GBP |
4.0846 GBP |
3.9791 GBP |
| 2023-07-30 |
4.0690 GBP |
17,058.4131 DOT |
4.0871 GBP |
3.9739 GBP |
4.1027 GBP |
4.0180 GBP |
| 2023-07-29 |
4.0767 GBP |
12,108.5157 DOT |
4.0600 GBP |
4.0600 GBP |
4.0911 GBP |
4.0801 GBP |
| 2023-07-28 |
4.0539 GBP |
14,161.0056 DOT |
4.0870 GBP |
4.0419 GBP |
4.0952 GBP |
4.0555 GBP |
| 2023-07-27 |
4.0779 GBP |
9,285.9953 DOT |
4.0443 GBP |
4.0407 GBP |
4.1074 GBP |
4.0850 GBP |
| 2023-07-26 |
4.0281 GBP |
5,222.0087 DOT |
4.0213 GBP |
3.9811 GBP |
4.0907 GBP |
4.0425 GBP |
| 2023-07-25 |
4.0021 GBP |
31,415.4745 DOT |
4.0610 GBP |
3.9974 GBP |
4.0618 GBP |
4.0125 GBP |
| 2023-07-24 |
4.0652 GBP |
11,576.0730 DOT |
4.1741 GBP |
3.9766 GBP |
4.1741 GBP |
4.0670 GBP |
| 2023-07-23 |
4.2195 GBP |
10,416.2411 DOT |
4.1156 GBP |
4.1148 GBP |
4.2700 GBP |
4.2050 GBP |
| 2023-07-22 |
4.1950 GBP |
10,947.7324 DOT |
4.2900 GBP |
4.1308 GBP |
4.2900 GBP |
4.1703 GBP |
| 2023-07-21 |
4.2886 GBP |
24,761.7622 DOT |
4.1700 GBP |
4.1500 GBP |
4.4226 GBP |
4.2778 GBP |
| 2023-07-20 |
4.1386 GBP |
23,146.2417 DOT |
4.0246 GBP |
4.0246 GBP |
4.2369 GBP |
4.1621 GBP |
| 2023-07-19 |
4.0260 GBP |
16,413.6878 DOT |
3.9736 GBP |
3.9700 GBP |
4.0537 GBP |
4.0148 GBP |
| 2023-07-18 |
3.9716 GBP |
6,713.0086 DOT |
4.0641 GBP |
3.9300 GBP |
4.1044 GBP |
3.9774 GBP |
| 2023-07-17 |
4.0224 GBP |
9,126.4425 DOT |
4.0599 GBP |
3.9705 GBP |
4.1279 GBP |
4.0402 GBP |
| 2023-07-16 |
4.1049 GBP |
4,762.4237 DOT |
4.1348 GBP |
4.0701 GBP |
4.1387 GBP |
4.0872 GBP |
| 2023-07-15 |
4.1822 GBP |
1,687.0674 DOT |
4.1541 GBP |
4.1245 GBP |
4.2488 GBP |
4.1310 GBP |
| 2023-07-14 |
4.2107 GBP |
17,735.6349 DOT |
4.2271 GBP |
4.0205 GBP |
4.3348 GBP |
4.1150 GBP |
| 2023-07-13 |
4.0986 GBP |
44,895.2526 DOT |
3.9400 GBP |
3.9244 GBP |
4.2259 GBP |
4.2201 GBP |
| 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 |