Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
4.5301 GBP |
8,447.9958 DOT |
4.4764 GBP |
4.4764 GBP |
4.5564 GBP |
4.5313 GBP |
| 2022-12-03 |
4.5538 GBP |
4,415.2817 DOT |
4.5832 GBP |
4.4875 GBP |
4.6429 GBP |
4.4875 GBP |
| 2022-12-02 |
4.5192 GBP |
11,706.6244 DOT |
4.4159 GBP |
4.4000 GBP |
4.6429 GBP |
4.5898 GBP |
| 2022-12-01 |
4.4161 GBP |
6,761.2360 DOT |
4.5198 GBP |
4.3410 GBP |
4.5258 GBP |
4.3847 GBP |
| 2022-11-30 |
4.5025 GBP |
10,100.3368 DOT |
4.4521 GBP |
4.4442 GBP |
4.5757 GBP |
4.5333 GBP |
| 2022-11-29 |
4.3623 GBP |
3,597.6774 DOT |
4.2746 GBP |
4.2556 GBP |
4.4635 GBP |
4.4453 GBP |
| 2022-11-28 |
4.2843 GBP |
4,458.4807 DOT |
4.3918 GBP |
4.2156 GBP |
4.4008 GBP |
4.3252 GBP |
| 2022-11-27 |
4.4488 GBP |
3,781.7493 DOT |
4.3947 GBP |
4.3947 GBP |
4.4772 GBP |
4.4723 GBP |
| 2022-11-26 |
4.4492 GBP |
10,309.3636 DOT |
4.3467 GBP |
4.3386 GBP |
4.5075 GBP |
4.4057 GBP |
| 2022-11-25 |
4.3660 GBP |
4,041.2313 DOT |
4.4406 GBP |
4.3427 GBP |
4.4406 GBP |
4.3646 GBP |
| 2022-11-24 |
4.4685 GBP |
5,178.7055 DOT |
4.4900 GBP |
4.4000 GBP |
4.5415 GBP |
4.4151 GBP |
| 2022-11-23 |
4.5087 GBP |
9,722.0098 DOT |
4.4332 GBP |
4.4116 GBP |
4.5962 GBP |
4.4830 GBP |
| 2022-11-22 |
4.2694 GBP |
20,692.6947 DOT |
4.3756 GBP |
4.2062 GBP |
4.4650 GBP |
4.4096 GBP |
| 2022-11-21 |
4.3954 GBP |
16,682.8979 DOT |
4.4100 GBP |
4.2916 GBP |
4.4569 GBP |
4.3699 GBP |
| 2022-11-20 |
4.6213 GBP |
20,149.1097 DOT |
4.7320 GBP |
4.4236 GBP |
4.7410 GBP |
4.4718 GBP |
| 2022-11-19 |
4.6716 GBP |
14,910.7630 DOT |
4.7337 GBP |
4.6454 GBP |
4.7337 GBP |
4.6795 GBP |
| 2022-11-18 |
4.7792 GBP |
20,196.5094 DOT |
4.7851 GBP |
4.7100 GBP |
4.8368 GBP |
4.7272 GBP |
| 2022-11-17 |
4.7246 GBP |
14,280.9064 DOT |
4.7627 GBP |
4.6636 GBP |
4.8139 GBP |
4.7904 GBP |
| 2022-11-16 |
4.9095 GBP |
8,102.6869 DOT |
4.9769 GBP |
4.7122 GBP |
5.0343 GBP |
4.7568 GBP |
| 2022-11-15 |
4.9850 GBP |
7,287.9444 DOT |
4.9777 GBP |
4.9406 GBP |
5.0644 GBP |
4.9653 GBP |
| 2022-11-14 |
4.8534 GBP |
14,375.7438 DOT |
4.8406 GBP |
4.6242 GBP |
4.9830 GBP |
4.9147 GBP |
| 2022-11-13 |
4.8720 GBP |
16,832.2147 DOT |
4.8683 GBP |
4.7216 GBP |
5.0110 GBP |
4.8293 GBP |
| 2022-11-12 |
4.8482 GBP |
4,607.6639 DOT |
4.8386 GBP |
4.7049 GBP |
4.9227 GBP |
4.9105 GBP |
| 2022-11-11 |
4.8624 GBP |
22,279.9844 DOT |
5.1020 GBP |
4.6810 GBP |
5.1067 GBP |
4.8151 GBP |
| 2022-11-10 |
4.9855 GBP |
58,169.3302 DOT |
4.7524 GBP |
4.6885 GBP |
5.2878 GBP |
5.1215 GBP |
| 2022-11-09 |
5.1839 GBP |
105,279.2372 DOT |
5.4501 GBP |
4.7000 GBP |
5.5266 GBP |
4.7504 GBP |
| 2022-11-08 |
5.5585 GBP |
69,386.5184 DOT |
6.2280 GBP |
5.1266 GBP |
6.2280 GBP |
5.3913 GBP |
| 2022-11-07 |
6.0768 GBP |
31,080.7392 DOT |
6.0076 GBP |
5.8904 GBP |
6.4000 GBP |
6.2827 GBP |
| 2022-11-06 |
6.2142 GBP |
14,397.1228 DOT |
6.1754 GBP |
6.1317 GBP |
6.2647 GBP |
6.1493 GBP |
| 2022-11-05 |
6.1964 GBP |
12,416.9636 DOT |
6.2139 GBP |
6.1239 GBP |
6.3476 GBP |
6.2424 GBP |
| 2022-11-04 |
5.9971 GBP |
41,220.5329 DOT |
5.7321 GBP |
5.7168 GBP |
6.2315 GBP |
6.2296 GBP |