Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
7.7009 GBP |
10,743.9856 DOT |
7.6018 GBP |
7.4986 GBP |
7.8801 GBP |
7.6122 GBP |
| 2022-06-05 |
7.4752 GBP |
948.5906 DOT |
7.5461 GBP |
7.4220 GBP |
7.6334 GBP |
7.5510 GBP |
| 2022-06-04 |
7.4625 GBP |
1,538.0478 DOT |
7.4716 GBP |
7.3247 GBP |
7.6198 GBP |
7.5064 GBP |
| 2022-06-03 |
7.6548 GBP |
6,667.5685 DOT |
7.8394 GBP |
7.3500 GBP |
8.2000 GBP |
7.4793 GBP |
| 2022-06-02 |
7.6294 GBP |
6,240.3128 DOT |
7.5608 GBP |
7.4546 GBP |
7.9463 GBP |
7.9463 GBP |
| 2022-06-01 |
8.1856 GBP |
12,641.6070 DOT |
8.1963 GBP |
7.4862 GBP |
8.5191 GBP |
7.6045 GBP |
| 2022-05-31 |
8.1480 GBP |
8,685.8568 DOT |
8.2761 GBP |
7.9361 GBP |
8.3880 GBP |
8.3387 GBP |
| 2022-05-30 |
8.1905 GBP |
7,285.8987 DOT |
7.8903 GBP |
7.8903 GBP |
8.5000 GBP |
8.2369 GBP |
| 2022-05-29 |
7.7070 GBP |
6,812.8038 DOT |
7.6391 GBP |
7.4221 GBP |
7.9199 GBP |
7.9026 GBP |
| 2022-05-28 |
7.4669 GBP |
2,500.1557 DOT |
7.2612 GBP |
7.1235 GBP |
7.6960 GBP |
7.6072 GBP |
| 2022-05-27 |
7.5624 GBP |
77,578.4964 DOT |
7.2878 GBP |
6.7798 GBP |
8.2500 GBP |
7.2199 GBP |
| 2022-05-26 |
7.4225 GBP |
14,930.1867 DOT |
7.9068 GBP |
7.0181 GBP |
7.9068 GBP |
7.4174 GBP |
| 2022-05-25 |
7.9780 GBP |
10,911.3464 DOT |
8.1325 GBP |
7.7898 GBP |
8.2226 GBP |
7.8273 GBP |
| 2022-05-24 |
7.8040 GBP |
24,016.5214 DOT |
7.8425 GBP |
7.6412 GBP |
8.1303 GBP |
8.0517 GBP |
| 2022-05-23 |
8.2437 GBP |
13,489.6199 DOT |
7.9829 GBP |
7.8861 GBP |
8.5138 GBP |
7.8861 GBP |
| 2022-05-22 |
8.0832 GBP |
5,134.2475 DOT |
8.0086 GBP |
7.9465 GBP |
8.2389 GBP |
8.1422 GBP |
| 2022-05-21 |
7.8700 GBP |
3,651.6627 DOT |
7.7308 GBP |
7.6603 GBP |
8.0419 GBP |
7.8773 GBP |
| 2022-05-20 |
7.7763 GBP |
5,303.6106 DOT |
8.0147 GBP |
7.5974 GBP |
8.2060 GBP |
7.7866 GBP |
| 2022-05-19 |
7.9338 GBP |
18,207.8347 DOT |
7.6634 GBP |
7.4977 GBP |
8.2545 GBP |
8.0628 GBP |
| 2022-05-18 |
8.1328 GBP |
12,308.1398 DOT |
8.8964 GBP |
7.8329 GBP |
8.8984 GBP |
7.9283 GBP |
| 2022-05-17 |
8.7304 GBP |
6,957.2413 DOT |
8.6279 GBP |
8.3604 GBP |
9.0624 GBP |
8.8135 GBP |
| 2022-05-16 |
8.8466 GBP |
12,542.8527 DOT |
9.5722 GBP |
8.4833 GBP |
9.5722 GBP |
8.7595 GBP |
| 2022-05-15 |
9.0002 GBP |
11,182.1641 DOT |
9.1960 GBP |
8.6970 GBP |
9.4745 GBP |
9.3950 GBP |
| 2022-05-14 |
8.4404 GBP |
13,459.1925 DOT |
8.4793 GBP |
7.9800 GBP |
9.2504 GBP |
8.9201 GBP |
| 2022-05-13 |
8.7554 GBP |
35,673.8011 DOT |
7.1287 GBP |
6.9998 GBP |
9.6169 GBP |
8.6663 GBP |
| 2022-05-12 |
6.5872 GBP |
56,221.3524 DOT |
7.4021 GBP |
5.7500 GBP |
7.6986 GBP |
7.1399 GBP |
| 2022-05-11 |
7.7264 GBP |
83,846.2033 DOT |
9.2073 GBP |
6.6600 GBP |
9.4276 GBP |
7.0942 GBP |
| 2022-05-10 |
9.2934 GBP |
23,626.8735 DOT |
8.6503 GBP |
8.4016 GBP |
10.0269 GBP |
9.0235 GBP |
| 2022-05-09 |
9.3496 GBP |
55,834.6086 DOT |
10.7757 GBP |
8.7307 GBP |
10.9164 GBP |
8.9826 GBP |
| 2022-05-08 |
10.8953 GBP |
10,662.4972 DOT |
11.1087 GBP |
10.5891 GBP |
11.1110 GBP |
10.8344 GBP |
| 2022-05-07 |
11.4201 GBP |
7,852.9923 DOT |
11.5714 GBP |
11.0000 GBP |
11.5830 GBP |
11.0000 GBP |
| 2022-05-06 |
11.5513 GBP |
7,234.8695 DOT |
11.6880 GBP |
11.2465 GBP |
11.8678 GBP |
11.5889 GBP |
| 2022-05-05 |
12.1748 GBP |
12,397.1771 DOT |
13.0000 GBP |
11.4394 GBP |
13.0268 GBP |
11.7927 GBP |
| 2022-05-04 |
12.1981 GBP |
7,219.9725 DOT |
11.9050 GBP |
11.9050 GBP |
12.8437 GBP |
12.8437 GBP |
| 2022-05-03 |
11.8999 GBP |
7,501.8431 DOT |
12.0299 GBP |
11.6353 GBP |
12.1155 GBP |
11.8700 GBP |
| 2022-05-02 |
11.9467 GBP |
6,836.4414 DOT |
12.3324 GBP |
11.6851 GBP |
12.3879 GBP |
12.0580 GBP |
| 2022-05-01 |
11.9246 GBP |
7,461.9834 DOT |
11.5584 GBP |
11.5584 GBP |
12.3402 GBP |
12.1627 GBP |
| 2022-04-30 |
12.0927 GBP |
10,708.9805 DOT |
12.9233 GBP |
11.3301 GBP |
13.0300 GBP |
11.4747 GBP |
| 2022-04-29 |
13.0497 GBP |
12,825.2439 DOT |
13.5738 GBP |
12.7400 GBP |
13.6187 GBP |
12.7400 GBP |
| 2022-04-28 |
13.6772 GBP |
6,828.4479 DOT |
13.5508 GBP |
13.4399 GBP |
13.8915 GBP |
13.6207 GBP |
| 2022-04-27 |
13.5665 GBP |
13,001.0214 DOT |
13.2857 GBP |
13.1782 GBP |
13.7382 GBP |
13.4406 GBP |
| 2022-04-26 |
13.9052 GBP |
16,986.1005 DOT |
14.2847 GBP |
13.2130 GBP |
14.3880 GBP |
13.4682 GBP |
| 2022-04-25 |
13.8548 GBP |
20,609.3030 DOT |
14.1279 GBP |
13.4677 GBP |
14.3059 GBP |
14.2572 GBP |
| 2022-04-24 |
14.2573 GBP |
9,296.3317 DOT |
14.6725 GBP |
14.1198 GBP |
14.8813 GBP |
14.3060 GBP |
| 2022-04-23 |
14.5852 GBP |
3,402.4015 DOT |
14.1896 GBP |
14.0237 GBP |
14.9755 GBP |
14.8251 GBP |
| 2022-04-22 |
14.2284 GBP |
12,387.5282 DOT |
13.9384 GBP |
13.9112 GBP |
14.3456 GBP |
14.2879 GBP |
| 2022-04-21 |
14.5985 GBP |
7,850.5570 DOT |
14.6531 GBP |
13.8442 GBP |
15.0000 GBP |
14.0223 GBP |
| 2022-04-20 |
14.6000 GBP |
3,607.1008 DOT |
14.5310 GBP |
14.2454 GBP |
14.9549 GBP |
14.6878 GBP |
| 2022-04-19 |
14.2470 GBP |
5,475.5971 DOT |
14.0000 GBP |
13.8525 GBP |
14.5454 GBP |
14.5391 GBP |
| 2022-04-18 |
13.6364 GBP |
7,987.2291 DOT |
13.5946 GBP |
13.1741 GBP |
14.0847 GBP |
14.0154 GBP |