Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
5.5087 GBP |
19,915.8944 DOT |
5.5975 GBP |
5.4385 GBP |
5.6001 GBP |
5.5836 GBP |
| 2022-07-25 |
5.8947 GBP |
11,532.7184 DOT |
6.1805 GBP |
5.7123 GBP |
6.1805 GBP |
5.7989 GBP |
| 2022-07-24 |
6.1826 GBP |
14,599.4315 DOT |
6.1310 GBP |
6.0740 GBP |
6.3025 GBP |
6.1704 GBP |
| 2022-07-23 |
5.9357 GBP |
54,181.3462 DOT |
6.0762 GBP |
5.0000 GBP |
6.2235 GBP |
6.1000 GBP |
| 2022-07-22 |
6.3217 GBP |
4,239.6928 DOT |
6.2818 GBP |
6.0633 GBP |
6.5700 GBP |
6.1348 GBP |
| 2022-07-21 |
6.1525 GBP |
9,080.2586 DOT |
6.2411 GBP |
6.0000 GBP |
6.3191 GBP |
6.2941 GBP |
| 2022-07-20 |
6.5386 GBP |
12,963.6578 DOT |
6.4901 GBP |
6.1887 GBP |
6.7238 GBP |
6.3534 GBP |
| 2022-07-19 |
6.4981 GBP |
13,203.2449 DOT |
6.3887 GBP |
6.2665 GBP |
6.6597 GBP |
6.5173 GBP |
| 2022-07-18 |
6.2335 GBP |
11,884.4020 DOT |
5.8137 GBP |
5.8110 GBP |
6.4238 GBP |
6.1306 GBP |
| 2022-07-17 |
5.9939 GBP |
2,236.7132 DOT |
6.0638 GBP |
5.8050 GBP |
6.1600 GBP |
5.9090 GBP |
| 2022-07-16 |
5.8177 GBP |
8,072.3652 DOT |
5.7273 GBP |
5.5406 GBP |
6.0400 GBP |
6.0072 GBP |
| 2022-07-15 |
5.6872 GBP |
16,469.5093 DOT |
5.6915 GBP |
5.0100 GBP |
5.8774 GBP |
5.7324 GBP |
| 2022-07-14 |
5.4514 GBP |
14,076.4209 DOT |
5.4679 GBP |
5.3051 GBP |
5.7047 GBP |
5.6352 GBP |
| 2022-07-13 |
5.2355 GBP |
13,074.4742 DOT |
5.2650 GBP |
5.0600 GBP |
5.4742 GBP |
5.4307 GBP |
| 2022-07-12 |
5.4517 GBP |
6,466.0898 DOT |
5.4700 GBP |
5.2728 GBP |
5.5763 GBP |
5.2728 GBP |
| 2022-07-11 |
5.6634 GBP |
4,129.6972 DOT |
5.6836 GBP |
5.4993 GBP |
5.7682 GBP |
5.4993 GBP |
| 2022-07-10 |
5.7463 GBP |
4,982.3536 DOT |
6.0178 GBP |
5.6297 GBP |
6.0178 GBP |
5.7032 GBP |
| 2022-07-09 |
6.0384 GBP |
2,433.6284 DOT |
5.8988 GBP |
5.8804 GBP |
6.1003 GBP |
6.0500 GBP |
| 2022-07-08 |
5.9170 GBP |
4,007.1687 DOT |
6.0731 GBP |
5.8000 GBP |
6.1736 GBP |
5.8707 GBP |
| 2022-07-07 |
5.9410 GBP |
5,883.5265 DOT |
5.8168 GBP |
5.7674 GBP |
6.0685 GBP |
6.0014 GBP |
| 2022-07-06 |
5.7634 GBP |
3,936.3010 DOT |
5.7175 GBP |
5.5790 GBP |
5.8524 GBP |
5.8192 GBP |
| 2022-07-05 |
5.7005 GBP |
7,113.5246 DOT |
5.9003 GBP |
5.5362 GBP |
5.9211 GBP |
5.7661 GBP |
| 2022-07-04 |
5.7365 GBP |
6,318.4840 DOT |
5.6520 GBP |
5.5267 GBP |
5.8901 GBP |
5.8805 GBP |
| 2022-07-03 |
5.5872 GBP |
7,483.3847 DOT |
5.6276 GBP |
5.4624 GBP |
5.7469 GBP |
5.6482 GBP |
| 2022-07-02 |
5.6007 GBP |
2,681.0516 DOT |
5.5679 GBP |
5.4914 GBP |
5.6836 GBP |
5.6425 GBP |
| 2022-07-01 |
5.7184 GBP |
10,061.4993 DOT |
5.7942 GBP |
5.4000 GBP |
5.9500 GBP |
5.5855 GBP |
| 2022-06-30 |
5.6083 GBP |
16,450.1549 DOT |
5.7771 GBP |
5.4773 GBP |
5.7774 GBP |
5.6128 GBP |
| 2022-06-29 |
5.9067 GBP |
13,592.5486 DOT |
5.9952 GBP |
5.7790 GBP |
6.0688 GBP |
5.7790 GBP |
| 2022-06-28 |
6.3053 GBP |
7,449.1282 DOT |
6.3060 GBP |
6.1000 GBP |
6.5295 GBP |
6.1480 GBP |
| 2022-06-27 |
6.4324 GBP |
4,712.3484 DOT |
6.3883 GBP |
6.2853 GBP |
6.6679 GBP |
6.4188 GBP |
| 2022-06-26 |
6.7349 GBP |
8,318.3089 DOT |
6.6204 GBP |
6.3982 GBP |
6.8924 GBP |
6.4698 GBP |
| 2022-06-25 |
6.6526 GBP |
13,857.6563 DOT |
6.6546 GBP |
6.3694 GBP |
6.7900 GBP |
6.6263 GBP |
| 2022-06-24 |
6.5438 GBP |
8,395.6352 DOT |
6.3507 GBP |
6.3500 GBP |
6.7754 GBP |
6.7506 GBP |
| 2022-06-23 |
6.2166 GBP |
4,051.3084 DOT |
6.0312 GBP |
6.0157 GBP |
6.3645 GBP |
6.2845 GBP |
| 2022-06-22 |
6.1363 GBP |
6,699.8971 DOT |
6.3133 GBP |
6.0375 GBP |
6.3554 GBP |
6.1191 GBP |
| 2022-06-21 |
6.6003 GBP |
6,806.0504 DOT |
6.3913 GBP |
6.3027 GBP |
6.7267 GBP |
6.3542 GBP |
| 2022-06-20 |
6.1548 GBP |
16,614.4808 DOT |
6.1365 GBP |
5.8626 GBP |
6.5001 GBP |
6.3893 GBP |
| 2022-06-19 |
5.9391 GBP |
12,287.4088 DOT |
5.7463 GBP |
5.5265 GBP |
6.2093 GBP |
6.1500 GBP |
| 2022-06-18 |
5.5569 GBP |
23,334.4944 DOT |
5.9253 GBP |
5.3000 GBP |
6.0094 GBP |
5.7733 GBP |
| 2022-06-17 |
5.9457 GBP |
3,661.2578 DOT |
5.7637 GBP |
5.7346 GBP |
6.0753 GBP |
5.9937 GBP |
| 2022-06-16 |
6.1769 GBP |
17,933.4377 DOT |
6.9486 GBP |
5.6784 GBP |
6.9486 GBP |
5.6784 GBP |
| 2022-06-15 |
6.0840 GBP |
22,894.1603 DOT |
6.1211 GBP |
5.6400 GBP |
6.8520 GBP |
6.7267 GBP |
| 2022-06-14 |
5.9275 GBP |
32,481.7225 DOT |
5.7342 GBP |
5.5194 GBP |
6.2290 GBP |
5.9158 GBP |
| 2022-06-13 |
5.6325 GBP |
43,036.6102 DOT |
6.0469 GBP |
5.2000 GBP |
6.0548 GBP |
5.7057 GBP |
| 2022-06-12 |
6.2431 GBP |
19,760.6829 DOT |
6.5574 GBP |
6.0835 GBP |
6.5656 GBP |
6.1698 GBP |
| 2022-06-11 |
6.7731 GBP |
11,185.5435 DOT |
7.0503 GBP |
6.4495 GBP |
7.1688 GBP |
6.6251 GBP |
| 2022-06-10 |
7.2882 GBP |
13,181.7189 DOT |
7.3100 GBP |
6.9786 GBP |
7.4743 GBP |
7.0874 GBP |
| 2022-06-09 |
7.3750 GBP |
19,138.2645 DOT |
7.1724 GBP |
7.1235 GBP |
7.5215 GBP |
7.3814 GBP |
| 2022-06-08 |
7.2325 GBP |
5,227.2397 DOT |
7.3243 GBP |
7.1069 GBP |
7.4392 GBP |
7.2142 GBP |
| 2022-06-07 |
7.2940 GBP |
6,674.0859 DOT |
7.4822 GBP |
7.0737 GBP |
7.5000 GBP |
7.2587 GBP |