Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
3.6928 GBP |
1,828.0573 DOT |
3.7156 GBP |
3.6791 GBP |
3.7235 GBP |
3.6928 GBP |
| 2022-12-23 |
3.7354 GBP |
8,276.9915 DOT |
3.7596 GBP |
3.7003 GBP |
3.7684 GBP |
3.7055 GBP |
| 2022-12-22 |
3.6662 GBP |
9,286.6806 DOT |
3.6995 GBP |
3.6380 GBP |
3.7500 GBP |
3.7455 GBP |
| 2022-12-21 |
3.7107 GBP |
2,923.8612 DOT |
3.7769 GBP |
3.6700 GBP |
3.7769 GBP |
3.7001 GBP |
| 2022-12-20 |
3.7803 GBP |
1,216.8404 DOT |
3.6797 GBP |
3.6797 GBP |
3.8205 GBP |
3.7828 GBP |
| 2022-12-19 |
3.7815 GBP |
7,315.5540 DOT |
3.8364 GBP |
3.6449 GBP |
3.8618 GBP |
3.6824 GBP |
| 2022-12-18 |
3.8417 GBP |
10,937.1291 DOT |
3.8782 GBP |
3.8040 GBP |
3.8782 GBP |
3.8343 GBP |
| 2022-12-17 |
3.8476 GBP |
11,208.5649 DOT |
3.8294 GBP |
3.7916 GBP |
3.8710 GBP |
3.8510 GBP |
| 2022-12-16 |
4.0579 GBP |
14,243.4485 DOT |
4.2919 GBP |
3.7500 GBP |
4.3019 GBP |
3.8345 GBP |
| 2022-12-15 |
4.2311 GBP |
2,557.7738 DOT |
4.2007 GBP |
4.1284 GBP |
4.3010 GBP |
4.2806 GBP |
| 2022-12-14 |
4.2546 GBP |
3,344.1144 DOT |
4.2837 GBP |
4.1718 GBP |
4.3065 GBP |
4.1878 GBP |
| 2022-12-13 |
4.2483 GBP |
11,315.7776 DOT |
4.1996 GBP |
4.0700 GBP |
4.2958 GBP |
4.2435 GBP |
| 2022-12-12 |
4.1817 GBP |
11,834.1061 DOT |
4.2043 GBP |
4.1153 GBP |
4.2126 GBP |
4.2093 GBP |
| 2022-12-11 |
4.2778 GBP |
2,326.3647 DOT |
4.3099 GBP |
4.1879 GBP |
4.3308 GBP |
4.2184 GBP |
| 2022-12-10 |
4.3200 GBP |
2,075.0929 DOT |
4.3001 GBP |
4.2878 GBP |
4.3357 GBP |
4.3010 GBP |
| 2022-12-09 |
4.3463 GBP |
18,169.5570 DOT |
4.4386 GBP |
4.2804 GBP |
4.4386 GBP |
4.3046 GBP |
| 2022-12-08 |
4.3935 GBP |
3,476.7998 DOT |
4.3317 GBP |
4.3317 GBP |
4.4559 GBP |
4.4309 GBP |
| 2022-12-07 |
4.3622 GBP |
2,244.6124 DOT |
4.5332 GBP |
4.3062 GBP |
4.5423 GBP |
4.3237 GBP |
| 2022-12-06 |
4.4929 GBP |
2,510.6083 DOT |
4.5008 GBP |
4.4528 GBP |
4.5119 GBP |
4.5099 GBP |
| 2022-12-05 |
4.6015 GBP |
8,111.8775 DOT |
4.5536 GBP |
4.4873 GBP |
4.6622 GBP |
4.5050 GBP |