Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
6.2117 GBP |
2,729.3221 DOT |
6.1558 GBP |
6.0882 GBP |
6.3025 GBP |
6.2342 GBP |
| 2022-09-13 |
6.4390 GBP |
23,887.8233 DOT |
6.5395 GBP |
6.1350 GBP |
6.7927 GBP |
6.1817 GBP |
| 2022-09-12 |
6.6943 GBP |
6,720.0051 DOT |
6.5676 GBP |
6.5110 GBP |
6.8707 GBP |
6.5922 GBP |
| 2022-09-11 |
6.6676 GBP |
8,995.8136 DOT |
6.7098 GBP |
6.4900 GBP |
6.7855 GBP |
6.5783 GBP |
| 2022-09-10 |
6.6958 GBP |
5,688.3208 DOT |
6.6715 GBP |
6.5654 GBP |
6.7764 GBP |
6.7101 GBP |
| 2022-09-09 |
6.6636 GBP |
9,938.7142 DOT |
6.4001 GBP |
6.4001 GBP |
6.8490 GBP |
6.7053 GBP |
| 2022-09-08 |
6.2219 GBP |
11,817.2748 DOT |
6.2665 GBP |
6.1350 GBP |
6.4671 GBP |
6.3993 GBP |
| 2022-09-07 |
6.0777 GBP |
9,901.1740 DOT |
5.9670 GBP |
5.9000 GBP |
6.3139 GBP |
6.3080 GBP |
| 2022-09-06 |
6.2693 GBP |
8,882.2822 DOT |
6.3982 GBP |
5.9357 GBP |
6.6207 GBP |
6.0044 GBP |
| 2022-09-05 |
6.4771 GBP |
10,507.6974 DOT |
6.4543 GBP |
6.3087 GBP |
6.6430 GBP |
6.3588 GBP |
| 2022-09-04 |
6.3168 GBP |
2,984.4122 DOT |
6.3367 GBP |
6.2352 GBP |
6.4224 GBP |
6.4184 GBP |
| 2022-09-03 |
6.3024 GBP |
2,779.5713 DOT |
6.3204 GBP |
6.2388 GBP |
6.3428 GBP |
6.3193 GBP |
| 2022-09-02 |
6.3918 GBP |
8,733.3376 DOT |
6.2188 GBP |
6.1847 GBP |
6.5315 GBP |
6.3317 GBP |
| 2022-09-01 |
6.5117 GBP |
18,022.8377 DOT |
6.0843 GBP |
5.9594 GBP |
7.9300 GBP |
6.1846 GBP |
| 2022-08-31 |
6.1209 GBP |
5,223.2441 DOT |
6.0936 GBP |
6.0108 GBP |
6.2280 GBP |
6.1082 GBP |
| 2022-08-30 |
6.1722 GBP |
13,437.7516 DOT |
6.1909 GBP |
5.9456 GBP |
6.2776 GBP |
6.0200 GBP |
| 2022-08-29 |
6.0148 GBP |
8,408.4548 DOT |
5.8705 GBP |
5.8320 GBP |
6.2000 GBP |
6.1733 GBP |
| 2022-08-28 |
6.0148 GBP |
2,049.6323 DOT |
6.0073 GBP |
5.9398 GBP |
6.0815 GBP |
5.9629 GBP |
| 2022-08-27 |
5.9484 GBP |
12,291.7097 DOT |
5.8850 GBP |
5.8093 GBP |
6.0438 GBP |
6.0438 GBP |