Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
5.7012 GBP |
6,014.8780 DOT |
5.4963 GBP |
5.4912 GBP |
5.8258 GBP |
5.8063 GBP |
| 2022-11-02 |
5.5572 GBP |
7,596.1393 DOT |
5.6211 GBP |
5.4200 GBP |
5.6483 GBP |
5.4665 GBP |
| 2022-11-01 |
5.6901 GBP |
8,796.4573 DOT |
5.7711 GBP |
5.6383 GBP |
5.8125 GBP |
5.6390 GBP |
| 2022-10-31 |
5.7873 GBP |
7,224.7341 DOT |
5.7402 GBP |
5.6787 GBP |
5.8997 GBP |
5.7762 GBP |
| 2022-10-30 |
5.6741 GBP |
5,885.8232 DOT |
5.7081 GBP |
5.6390 GBP |
5.8000 GBP |
5.6447 GBP |
| 2022-10-29 |
5.6976 GBP |
10,876.5943 DOT |
5.6141 GBP |
5.6032 GBP |
5.8150 GBP |
5.7471 GBP |
| 2022-10-28 |
5.5587 GBP |
7,862.5161 DOT |
5.4601 GBP |
5.4297 GBP |
5.6568 GBP |
5.6092 GBP |
| 2022-10-27 |
5.5554 GBP |
28,900.4415 DOT |
5.5941 GBP |
5.4437 GBP |
5.7153 GBP |
5.4739 GBP |
| 2022-10-26 |
5.6165 GBP |
10,798.1333 DOT |
5.6488 GBP |
5.5372 GBP |
5.7058 GBP |
5.5549 GBP |
| 2022-10-25 |
5.4839 GBP |
170,508.8047 DOT |
5.2428 GBP |
5.2326 GBP |
5.7622 GBP |
5.6139 GBP |
| 2022-10-24 |
5.1799 GBP |
16,204.5979 DOT |
5.2596 GBP |
5.1232 GBP |
5.2692 GBP |
5.2530 GBP |
| 2022-10-23 |
5.2389 GBP |
26,303.4677 DOT |
5.1733 GBP |
5.1000 GBP |
5.2600 GBP |
5.2372 GBP |
| 2022-10-22 |
5.1588 GBP |
6,682.4659 DOT |
5.1500 GBP |
5.1173 GBP |
5.1900 GBP |
5.1636 GBP |
| 2022-10-21 |
5.2025 GBP |
37,608.8296 DOT |
5.2430 GBP |
5.1466 GBP |
5.2790 GBP |
5.1737 GBP |
| 2022-10-20 |
5.3738 GBP |
37,483.9438 DOT |
5.4069 GBP |
5.2000 GBP |
5.4812 GBP |
5.2547 GBP |
| 2022-10-19 |
5.4752 GBP |
2,542.6370 DOT |
5.4329 GBP |
5.3810 GBP |
5.5634 GBP |
5.4902 GBP |
| 2022-10-18 |
5.4525 GBP |
10,473.7810 DOT |
5.5332 GBP |
5.3850 GBP |
5.5412 GBP |
5.4273 GBP |
| 2022-10-17 |
5.4795 GBP |
12,507.8123 DOT |
5.5099 GBP |
5.4382 GBP |
5.5308 GBP |
5.5000 GBP |
| 2022-10-16 |
5.5132 GBP |
1,530.0239 DOT |
5.4262 GBP |
5.4262 GBP |
5.5859 GBP |
5.5378 GBP |