Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
4.3219 GBP |
9,044.1572 DOT |
4.2695 GBP |
4.2654 GBP |
4.3762 GBP |
4.3401 GBP |
| 2023-05-22 |
4.2617 GBP |
10,165.7855 DOT |
4.2490 GBP |
4.2174 GBP |
4.2892 GBP |
4.2718 GBP |
| 2023-05-21 |
4.2946 GBP |
4,320.7752 DOT |
4.3539 GBP |
4.2300 GBP |
4.3539 GBP |
4.2504 GBP |
| 2023-05-20 |
4.3566 GBP |
3,402.8368 DOT |
4.3206 GBP |
4.3000 GBP |
4.3769 GBP |
4.3523 GBP |
| 2023-05-19 |
4.3061 GBP |
5,453.1545 DOT |
4.3179 GBP |
4.2880 GBP |
4.3388 GBP |
4.3230 GBP |
| 2023-05-18 |
4.3297 GBP |
5,591.8688 DOT |
4.3396 GBP |
4.2435 GBP |
4.3780 GBP |
4.3110 GBP |
| 2023-05-17 |
4.2706 GBP |
4,760.1429 DOT |
4.2477 GBP |
4.2033 GBP |
4.3467 GBP |
4.3238 GBP |
| 2023-05-16 |
4.2149 GBP |
2,584.2041 DOT |
4.2385 GBP |
4.1995 GBP |
4.2494 GBP |
4.2463 GBP |
| 2023-05-15 |
4.2980 GBP |
6,385.4397 DOT |
4.2932 GBP |
4.2500 GBP |
4.3479 GBP |
4.2659 GBP |
| 2023-05-14 |
4.3208 GBP |
3,805.2645 DOT |
4.3055 GBP |
4.2794 GBP |
4.3749 GBP |
4.2937 GBP |
| 2023-05-13 |
4.3010 GBP |
4,870.9935 DOT |
4.3000 GBP |
4.2809 GBP |
4.3295 GBP |
4.3202 GBP |
| 2023-05-12 |
4.2007 GBP |
8,596.3643 DOT |
4.2140 GBP |
4.1183 GBP |
4.2813 GBP |
4.2781 GBP |
| 2023-05-11 |
4.2426 GBP |
2,710.1795 DOT |
4.3289 GBP |
4.1453 GBP |
4.3456 GBP |
4.2085 GBP |
| 2023-05-10 |
4.2805 GBP |
10,025.2977 DOT |
4.2312 GBP |
4.1569 GBP |
4.3685 GBP |
4.3325 GBP |
| 2023-05-09 |
4.2325 GBP |
7,394.7712 DOT |
4.2628 GBP |
4.2000 GBP |
4.2814 GBP |
4.2151 GBP |
| 2023-05-08 |
4.2834 GBP |
12,963.5073 DOT |
4.4617 GBP |
4.1280 GBP |
4.4689 GBP |
4.2458 GBP |
| 2023-05-07 |
4.4931 GBP |
116,350.1689 DOT |
4.4834 GBP |
4.4557 GBP |
4.5197 GBP |
4.4907 GBP |
| 2023-05-06 |
4.4848 GBP |
112,377.9406 DOT |
4.6351 GBP |
4.4400 GBP |
4.6705 GBP |
4.4857 GBP |
| 2023-05-05 |
4.6163 GBP |
20,236.2971 DOT |
4.5221 GBP |
4.5221 GBP |
4.6669 GBP |
4.6568 GBP |