Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
5.2160 GBP |
70,712.1402 DOT |
4.9641 GBP |
4.9307 GBP |
5.3705 GBP |
5.0980 GBP |
| 2023-03-13 |
4.8843 GBP |
176,259.6185 DOT |
4.8804 GBP |
4.6476 GBP |
5.0303 GBP |
4.9925 GBP |
| 2023-03-12 |
4.6355 GBP |
51,894.1576 DOT |
4.5352 GBP |
4.4656 GBP |
4.7947 GBP |
4.7947 GBP |
| 2023-03-11 |
4.4869 GBP |
45,410.3345 DOT |
4.6722 GBP |
3.9760 GBP |
4.7480 GBP |
4.4981 GBP |
| 2023-03-10 |
4.5086 GBP |
12,215.3594 DOT |
4.4994 GBP |
4.3000 GBP |
4.6359 GBP |
4.6328 GBP |
| 2023-03-09 |
4.5470 GBP |
31,477.5627 DOT |
4.7251 GBP |
4.4285 GBP |
4.8631 GBP |
4.4979 GBP |
| 2023-03-08 |
4.8198 GBP |
39,170.9458 DOT |
4.9544 GBP |
4.6474 GBP |
5.0000 GBP |
4.7285 GBP |
| 2023-03-07 |
4.9100 GBP |
16,643.2326 DOT |
4.9073 GBP |
4.8380 GBP |
4.9869 GBP |
4.9044 GBP |
| 2023-03-06 |
4.9585 GBP |
14,300.7810 DOT |
4.9631 GBP |
4.8797 GBP |
5.0183 GBP |
4.9304 GBP |
| 2023-03-05 |
4.9951 GBP |
4,207.6080 DOT |
4.9199 GBP |
4.9091 GBP |
5.0257 GBP |
5.0127 GBP |
| 2023-03-04 |
4.9474 GBP |
6,116.7420 DOT |
5.0221 GBP |
4.7764 GBP |
5.0221 GBP |
4.8002 GBP |
| 2023-03-03 |
5.0172 GBP |
20,881.1646 DOT |
5.2902 GBP |
4.8596 GBP |
5.2902 GBP |
5.0079 GBP |
| 2023-03-02 |
5.2742 GBP |
14,161.5583 DOT |
5.4273 GBP |
5.2153 GBP |
5.4273 GBP |
5.2837 GBP |
| 2023-03-01 |
5.3877 GBP |
14,335.1568 DOT |
5.2800 GBP |
5.2800 GBP |
5.4677 GBP |
5.3943 GBP |
| 2023-02-28 |
5.3378 GBP |
6,067.6934 DOT |
5.4601 GBP |
5.2300 GBP |
5.4601 GBP |
5.2698 GBP |
| 2023-02-27 |
5.5468 GBP |
11,037.0916 DOT |
5.5829 GBP |
5.3929 GBP |
5.6282 GBP |
5.4598 GBP |
| 2023-02-26 |
5.5409 GBP |
12,720.5020 DOT |
5.4663 GBP |
5.4569 GBP |
5.6185 GBP |
5.5817 GBP |
| 2023-02-25 |
5.4655 GBP |
5,535.3892 DOT |
5.5546 GBP |
5.3307 GBP |
5.5550 GBP |
5.4654 GBP |
| 2023-02-24 |
5.6523 GBP |
11,152.8592 DOT |
5.8942 GBP |
5.4500 GBP |
5.9241 GBP |
5.4866 GBP |
| 2023-02-23 |
6.0251 GBP |
5,208.6583 DOT |
5.9692 GBP |
5.8500 GBP |
6.1206 GBP |
5.8616 GBP |
| 2023-02-22 |
5.8033 GBP |
6,995.5773 DOT |
5.9416 GBP |
5.7043 GBP |
5.9416 GBP |
5.8933 GBP |
| 2023-02-21 |
6.0513 GBP |
10,188.5908 DOT |
6.2753 GBP |
5.8963 GBP |
6.2753 GBP |
5.9441 GBP |
| 2023-02-20 |
6.2112 GBP |
9,048.9938 DOT |
6.2085 GBP |
6.0424 GBP |
6.2806 GBP |
6.2251 GBP |
| 2023-02-19 |
6.3107 GBP |
30,573.7343 DOT |
6.0089 GBP |
5.9790 GBP |
6.7000 GBP |
6.2226 GBP |
| 2023-02-18 |
6.0104 GBP |
6,515.8709 DOT |
6.0511 GBP |
5.9299 GBP |
6.1158 GBP |
6.0262 GBP |
| 2023-02-17 |
5.8522 GBP |
30,778.1692 DOT |
5.2750 GBP |
5.2750 GBP |
6.1480 GBP |
6.0248 GBP |
| 2023-02-16 |
5.5134 GBP |
8,761.8047 DOT |
5.5000 GBP |
5.3366 GBP |
5.6044 GBP |
5.3366 GBP |
| 2023-02-15 |
5.1929 GBP |
29,326.3036 DOT |
5.0778 GBP |
4.4079 GBP |
5.4619 GBP |
5.4453 GBP |
| 2023-02-14 |
5.0353 GBP |
8,796.2498 DOT |
5.0530 GBP |
4.9622 GBP |
5.1360 GBP |
5.1011 GBP |
| 2023-02-13 |
4.9707 GBP |
18,880.2789 DOT |
5.1327 GBP |
4.8596 GBP |
5.1672 GBP |
4.9620 GBP |
| 2023-02-12 |
5.2432 GBP |
6,089.1981 DOT |
5.1876 GBP |
5.0686 GBP |
5.2877 GBP |
5.1218 GBP |
| 2023-02-11 |
5.1696 GBP |
2,066.5829 DOT |
5.1109 GBP |
5.1109 GBP |
5.2007 GBP |
5.2007 GBP |
| 2023-02-10 |
5.1720 GBP |
11,941.3949 DOT |
5.1507 GBP |
5.0814 GBP |
5.2295 GBP |
5.1231 GBP |
| 2023-02-09 |
5.3200 GBP |
20,735.1434 DOT |
5.6568 GBP |
5.0290 GBP |
5.7500 GBP |
5.1419 GBP |
| 2023-02-08 |
5.6395 GBP |
2,380.6663 DOT |
5.7542 GBP |
5.4914 GBP |
5.8123 GBP |
5.5894 GBP |
| 2023-02-07 |
5.6140 GBP |
6,077.5931 DOT |
5.4113 GBP |
5.3934 GBP |
5.7307 GBP |
5.7199 GBP |
| 2023-02-06 |
5.5523 GBP |
4,633.4034 DOT |
5.5488 GBP |
5.4611 GBP |
5.6231 GBP |
5.4737 GBP |
| 2023-02-05 |
5.5269 GBP |
9,440.3371 DOT |
5.6783 GBP |
5.4275 GBP |
5.7109 GBP |
5.4954 GBP |
| 2023-02-04 |
5.7497 GBP |
5,037.1429 DOT |
5.8241 GBP |
5.6670 GBP |
5.8521 GBP |
5.7551 GBP |
| 2023-02-03 |
5.6534 GBP |
22,994.0473 DOT |
5.3475 GBP |
5.3440 GBP |
5.8860 GBP |
5.8026 GBP |
| 2023-02-02 |
5.3749 GBP |
22,518.8685 DOT |
5.2200 GBP |
5.2200 GBP |
5.6118 GBP |
5.3385 GBP |
| 2023-02-01 |
5.0265 GBP |
6,661.4360 DOT |
5.0823 GBP |
4.9000 GBP |
5.2000 GBP |
5.2000 GBP |
| 2023-01-31 |
5.0471 GBP |
8,980.9495 DOT |
5.0021 GBP |
5.0021 GBP |
5.1166 GBP |
5.0840 GBP |
| 2023-01-30 |
5.0451 GBP |
15,282.6462 DOT |
5.3508 GBP |
4.9000 GBP |
5.3508 GBP |
5.0035 GBP |
| 2023-01-29 |
5.3160 GBP |
4,319.7586 DOT |
5.1588 GBP |
5.1247 GBP |
5.3983 GBP |
5.3386 GBP |
| 2023-01-28 |
5.2552 GBP |
12,754.4433 DOT |
5.3186 GBP |
5.1135 GBP |
5.3540 GBP |
5.1267 GBP |
| 2023-01-27 |
5.1921 GBP |
4,714.1095 DOT |
5.2082 GBP |
5.0680 GBP |
5.3382 GBP |
5.2556 GBP |
| 2023-01-26 |
5.1723 GBP |
17,654.6880 DOT |
5.1717 GBP |
5.1020 GBP |
5.2876 GBP |
5.1927 GBP |
| 2023-01-25 |
5.0378 GBP |
13,307.4971 DOT |
5.0103 GBP |
4.8817 GBP |
5.1538 GBP |
5.1538 GBP |
| 2023-01-24 |
5.2231 GBP |
11,207.9938 DOT |
5.3000 GBP |
4.9760 GBP |
5.4100 GBP |
5.0687 GBP |