Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
5.2553 GBP |
19,289.4945 DOT |
4.9985 GBP |
4.9985 GBP |
5.5020 GBP |
5.4252 GBP |
| 2023-01-22 |
5.0898 GBP |
5,827.3550 DOT |
5.0417 GBP |
4.9646 GBP |
5.1869 GBP |
4.9961 GBP |
| 2023-01-21 |
5.0304 GBP |
12,313.8380 DOT |
5.0626 GBP |
4.8596 GBP |
5.2000 GBP |
5.1727 GBP |
| 2023-01-20 |
4.8767 GBP |
29,795.1025 DOT |
4.6675 GBP |
4.6675 GBP |
5.0104 GBP |
4.9878 GBP |
| 2023-01-19 |
4.6688 GBP |
6,638.2539 DOT |
4.6007 GBP |
4.5912 GBP |
4.7132 GBP |
4.6703 GBP |
| 2023-01-18 |
4.6897 GBP |
17,784.6772 DOT |
4.8527 GBP |
4.5638 GBP |
4.9919 GBP |
4.5942 GBP |
| 2023-01-17 |
4.9510 GBP |
18,072.0401 DOT |
4.7447 GBP |
4.6828 GBP |
5.0324 GBP |
4.9114 GBP |
| 2023-01-16 |
4.8325 GBP |
19,329.5262 DOT |
4.8583 GBP |
4.6204 GBP |
4.9428 GBP |
4.8148 GBP |
| 2023-01-15 |
4.8392 GBP |
27,481.2789 DOT |
4.9160 GBP |
4.7171 GBP |
4.9480 GBP |
4.8315 GBP |
| 2023-01-14 |
4.8580 GBP |
40,327.7897 DOT |
4.4327 GBP |
4.4105 GBP |
5.3055 GBP |
4.9324 GBP |
| 2023-01-13 |
4.2909 GBP |
29,760.2188 DOT |
4.2899 GBP |
4.2440 GBP |
4.4215 GBP |
4.4188 GBP |
| 2023-01-12 |
4.2134 GBP |
10,189.4426 DOT |
4.2250 GBP |
4.1234 GBP |
4.3000 GBP |
4.2800 GBP |
| 2023-01-11 |
4.0488 GBP |
5,980.2186 DOT |
4.0558 GBP |
3.9823 GBP |
4.1390 GBP |
4.0900 GBP |
| 2023-01-10 |
4.0448 GBP |
5,988.6503 DOT |
4.0112 GBP |
3.9821 GBP |
4.0780 GBP |
4.0400 GBP |
| 2023-01-09 |
4.0944 GBP |
21,165.3676 DOT |
3.9844 GBP |
3.9650 GBP |
4.1647 GBP |
4.0301 GBP |
| 2023-01-08 |
3.8670 GBP |
6,972.5454 DOT |
3.8503 GBP |
3.8100 GBP |
3.9320 GBP |
3.9300 GBP |
| 2023-01-07 |
3.8559 GBP |
2,571.8869 DOT |
3.8653 GBP |
3.8367 GBP |
3.8825 GBP |
3.8541 GBP |
| 2023-01-06 |
3.8702 GBP |
4,517.0096 DOT |
3.8865 GBP |
3.8303 GBP |
3.9035 GBP |
3.8847 GBP |
| 2023-01-05 |
3.8326 GBP |
3,411.6542 DOT |
3.8442 GBP |
3.7912 GBP |
3.8862 GBP |
3.8670 GBP |
| 2023-01-04 |
3.8514 GBP |
7,939.6377 DOT |
3.7769 GBP |
3.7768 GBP |
3.9000 GBP |
3.8157 GBP |
| 2023-01-03 |
3.7799 GBP |
3,483.3441 DOT |
3.7311 GBP |
3.7100 GBP |
3.8011 GBP |
3.7739 GBP |
| 2023-01-02 |
3.6964 GBP |
26,716.1614 DOT |
3.6108 GBP |
3.5751 GBP |
3.7659 GBP |
3.7198 GBP |
| 2023-01-01 |
3.5833 GBP |
22,790.7754 DOT |
3.5541 GBP |
3.5421 GBP |
3.6245 GBP |
3.6245 GBP |
| 2022-12-31 |
3.5839 GBP |
99,641.6897 DOT |
3.5764 GBP |
3.4363 GBP |
3.6305 GBP |
3.5574 GBP |
| 2022-12-30 |
3.5763 GBP |
24,487.4962 DOT |
3.5783 GBP |
3.5165 GBP |
3.6000 GBP |
3.5738 GBP |
| 2022-12-29 |
3.5753 GBP |
1,917.0003 DOT |
3.5571 GBP |
3.5155 GBP |
3.6108 GBP |
3.5553 GBP |
| 2022-12-28 |
3.6274 GBP |
21,989.1998 DOT |
3.7226 GBP |
3.5351 GBP |
3.7500 GBP |
3.5565 GBP |
| 2022-12-27 |
3.7387 GBP |
4,411.2180 DOT |
3.7855 GBP |
3.7169 GBP |
3.7856 GBP |
3.7177 GBP |
| 2022-12-26 |
3.7342 GBP |
1,437.0403 DOT |
3.7255 GBP |
3.7007 GBP |
3.7569 GBP |
3.7499 GBP |
| 2022-12-25 |
3.6806 GBP |
1,972.5223 DOT |
3.6946 GBP |
3.6504 GBP |
3.7106 GBP |
3.7106 GBP |