Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
6.1700 GBP |
5,181.7155 DOT |
6.3556 GBP |
5.8647 GBP |
6.4690 GBP |
5.8990 GBP |
| 2022-08-25 |
6.3718 GBP |
2,412.8779 DOT |
6.4084 GBP |
6.3115 GBP |
6.5315 GBP |
6.4033 GBP |
| 2022-08-24 |
6.4345 GBP |
4,795.6332 DOT |
6.4627 GBP |
6.2827 GBP |
6.5641 GBP |
6.4331 GBP |
| 2022-08-23 |
6.4479 GBP |
12,345.3849 DOT |
6.2633 GBP |
6.1324 GBP |
6.5406 GBP |
6.4532 GBP |
| 2022-08-22 |
6.0659 GBP |
6,869.4349 DOT |
6.2801 GBP |
5.9500 GBP |
6.2801 GBP |
6.1808 GBP |
| 2022-08-21 |
6.2774 GBP |
2,585.7298 DOT |
6.1543 GBP |
6.0890 GBP |
6.3437 GBP |
6.2498 GBP |
| 2022-08-20 |
6.1464 GBP |
3,516.1114 DOT |
6.1720 GBP |
5.9590 GBP |
6.3282 GBP |
6.1048 GBP |
| 2022-08-19 |
6.3769 GBP |
9,440.3637 DOT |
6.7655 GBP |
6.1350 GBP |
6.7655 GBP |
6.2547 GBP |
| 2022-08-18 |
7.0035 GBP |
8,372.6262 DOT |
6.9467 GBP |
6.8701 GBP |
7.1137 GBP |
7.0418 GBP |
| 2022-08-17 |
7.1133 GBP |
18,182.3700 DOT |
7.3574 GBP |
6.9200 GBP |
7.9300 GBP |
6.9405 GBP |
| 2022-08-16 |
7.2793 GBP |
4,004.7451 DOT |
7.2933 GBP |
7.1500 GBP |
7.4134 GBP |
7.3444 GBP |
| 2022-08-15 |
7.3785 GBP |
3,379.5814 DOT |
7.3748 GBP |
7.1705 GBP |
7.7310 GBP |
7.1766 GBP |
| 2022-08-14 |
7.7062 GBP |
6,239.0617 DOT |
7.6195 GBP |
7.3000 GBP |
7.8656 GBP |
7.4255 GBP |
| 2022-08-13 |
7.8159 GBP |
2,469.7796 DOT |
7.8122 GBP |
7.6534 GBP |
7.9645 GBP |
7.6534 GBP |
| 2022-08-12 |
7.7547 GBP |
22,496.9972 DOT |
7.5479 GBP |
7.4223 GBP |
7.8215 GBP |
7.8215 GBP |
| 2022-08-11 |
7.6643 GBP |
5,438.3801 DOT |
7.8128 GBP |
7.5416 GBP |
7.8834 GBP |
7.5416 GBP |
| 2022-08-10 |
7.5180 GBP |
9,938.1388 DOT |
7.2615 GBP |
7.0974 GBP |
7.8662 GBP |
7.7522 GBP |
| 2022-08-09 |
7.3776 GBP |
8,828.0106 DOT |
7.6486 GBP |
7.1610 GBP |
7.8112 GBP |
7.3769 GBP |
| 2022-08-08 |
7.6123 GBP |
8,524.0943 DOT |
7.2647 GBP |
7.2412 GBP |
7.7468 GBP |
7.6448 GBP |
| 2022-08-07 |
7.1656 GBP |
2,313.0171 DOT |
7.0614 GBP |
6.9350 GBP |
7.3708 GBP |
7.3012 GBP |
| 2022-08-06 |
7.1998 GBP |
3,788.5910 DOT |
7.3011 GBP |
7.0992 GBP |
7.3412 GBP |
7.1165 GBP |
| 2022-08-05 |
6.9439 GBP |
5,297.3100 DOT |
6.6775 GBP |
6.6775 GBP |
7.2057 GBP |
7.2057 GBP |
| 2022-08-04 |
6.6364 GBP |
10,302.8257 DOT |
6.6810 GBP |
6.5110 GBP |
6.9664 GBP |
6.6427 GBP |
| 2022-08-03 |
6.7776 GBP |
8,255.6947 DOT |
6.5439 GBP |
6.3516 GBP |
6.9318 GBP |
6.6807 GBP |
| 2022-08-02 |
6.4732 GBP |
7,104.4355 DOT |
6.6551 GBP |
6.2827 GBP |
6.7453 GBP |
6.5696 GBP |
| 2022-08-01 |
6.7947 GBP |
10,054.8826 DOT |
7.0764 GBP |
6.5889 GBP |
7.3566 GBP |
6.7272 GBP |
| 2022-07-31 |
7.0271 GBP |
5,117.7289 DOT |
6.7664 GBP |
6.6621 GBP |
7.5469 GBP |
7.3577 GBP |
| 2022-07-30 |
7.0063 GBP |
6,470.6220 DOT |
6.7278 GBP |
6.7099 GBP |
7.2079 GBP |
6.7476 GBP |
| 2022-07-29 |
6.5642 GBP |
17,808.9681 DOT |
6.4559 GBP |
6.4075 GBP |
6.8721 GBP |
6.8707 GBP |
| 2022-07-28 |
6.4056 GBP |
21,105.8887 DOT |
6.3500 GBP |
6.1703 GBP |
6.6097 GBP |
6.5052 GBP |
| 2022-07-27 |
5.8468 GBP |
11,225.3519 DOT |
5.6343 GBP |
5.5345 GBP |
6.2092 GBP |
6.2092 GBP |
| 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 |