Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
5.4323 GBP |
979.8969 DOT |
5.4208 GBP |
5.4002 GBP |
5.4507 GBP |
5.4286 GBP |
| 2022-10-14 |
5.5024 GBP |
5,850.6834 DOT |
5.4085 GBP |
5.3801 GBP |
5.5559 GBP |
5.3836 GBP |
| 2022-10-13 |
5.2349 GBP |
51,445.7981 DOT |
5.5540 GBP |
5.0001 GBP |
5.5540 GBP |
5.4259 GBP |
| 2022-10-12 |
5.6101 GBP |
7,149.6417 DOT |
5.6484 GBP |
5.5319 GBP |
5.6613 GBP |
5.5714 GBP |
| 2022-10-11 |
5.5897 GBP |
3,868.4703 DOT |
5.6390 GBP |
5.5545 GBP |
5.6568 GBP |
5.6568 GBP |
| 2022-10-10 |
5.8131 GBP |
20,628.6320 DOT |
5.8900 GBP |
5.6707 GBP |
5.8974 GBP |
5.6911 GBP |
| 2022-10-09 |
5.8144 GBP |
24,957.4494 DOT |
5.6853 GBP |
5.6830 GBP |
5.8570 GBP |
5.8255 GBP |
| 2022-10-08 |
5.6967 GBP |
3,837.9820 DOT |
5.7416 GBP |
5.6640 GBP |
5.7445 GBP |
5.6640 GBP |
| 2022-10-07 |
5.6892 GBP |
14,600.2540 DOT |
5.6815 GBP |
5.6390 GBP |
5.7271 GBP |
5.7115 GBP |
| 2022-10-06 |
5.7014 GBP |
63,195.0009 DOT |
5.6776 GBP |
5.6528 GBP |
5.7573 GBP |
5.6719 GBP |
| 2022-10-05 |
5.5902 GBP |
12,176.2347 DOT |
5.6422 GBP |
5.5515 GBP |
5.6665 GBP |
5.6665 GBP |
| 2022-10-04 |
5.6618 GBP |
21,417.6475 DOT |
5.6333 GBP |
5.5964 GBP |
5.7028 GBP |
5.6455 GBP |
| 2022-10-03 |
5.5705 GBP |
4,207.5483 DOT |
5.5000 GBP |
5.4957 GBP |
5.6420 GBP |
5.6300 GBP |
| 2022-10-02 |
5.5546 GBP |
36,813.3701 DOT |
5.6500 GBP |
5.0000 GBP |
5.6652 GBP |
5.6272 GBP |
| 2022-10-01 |
5.6268 GBP |
4,939.9813 DOT |
5.6559 GBP |
5.5850 GBP |
5.6720 GBP |
5.6171 GBP |
| 2022-09-30 |
5.7897 GBP |
18,007.3688 DOT |
5.7510 GBP |
5.5765 GBP |
5.8654 GBP |
5.6126 GBP |
| 2022-09-29 |
5.8563 GBP |
17,577.2929 DOT |
5.9300 GBP |
5.7177 GBP |
5.9822 GBP |
5.7779 GBP |
| 2022-09-28 |
5.9005 GBP |
18,354.2064 DOT |
5.9271 GBP |
5.8015 GBP |
5.9947 GBP |
5.8742 GBP |
| 2022-09-27 |
6.1672 GBP |
10,879.6319 DOT |
6.0922 GBP |
5.8499 GBP |
6.2848 GBP |
5.9166 GBP |
| 2022-09-26 |
5.9335 GBP |
67,547.4500 DOT |
5.7416 GBP |
5.7416 GBP |
6.1403 GBP |
6.1040 GBP |
| 2022-09-25 |
5.7580 GBP |
12,150.2496 DOT |
5.7958 GBP |
5.6390 GBP |
5.8424 GBP |
5.7254 GBP |
| 2022-09-24 |
5.9133 GBP |
3,552.1189 DOT |
5.8944 GBP |
5.7894 GBP |
5.9564 GBP |
5.7894 GBP |
| 2022-09-23 |
5.7809 GBP |
10,494.4577 DOT |
5.7234 GBP |
5.6390 GBP |
5.9066 GBP |
5.8399 GBP |
| 2022-09-22 |
5.6553 GBP |
7,874.3527 DOT |
5.4446 GBP |
5.4300 GBP |
5.7713 GBP |
5.7585 GBP |
| 2022-09-21 |
5.5532 GBP |
12,788.2884 DOT |
5.5243 GBP |
5.3130 GBP |
5.7870 GBP |
5.4274 GBP |
| 2022-09-20 |
5.5185 GBP |
8,545.1346 DOT |
5.5871 GBP |
5.4523 GBP |
5.6034 GBP |
5.4960 GBP |
| 2022-09-19 |
5.5599 GBP |
20,550.7614 DOT |
5.6282 GBP |
5.3722 GBP |
5.8510 GBP |
5.6043 GBP |
| 2022-09-18 |
6.0137 GBP |
2,511.3144 DOT |
6.1466 GBP |
5.8963 GBP |
6.1466 GBP |
5.9083 GBP |
| 2022-09-17 |
6.1505 GBP |
21,103.2544 DOT |
6.0602 GBP |
6.0602 GBP |
6.2548 GBP |
6.1579 GBP |
| 2022-09-16 |
6.0167 GBP |
5,613.1202 DOT |
6.0542 GBP |
5.9000 GBP |
6.0690 GBP |
6.0035 GBP |
| 2022-09-15 |
6.0715 GBP |
8,213.0636 DOT |
6.2623 GBP |
6.0095 GBP |
6.2623 GBP |
6.0354 GBP |