Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
3.9420 GBP |
30,858.4989 DOT |
3.7010 GBP |
3.6607 GBP |
4.1224 GBP |
4.0739 GBP |
| 2025-03-01 |
3.6744 GBP |
4,037.0851 DOT |
3.7431 GBP |
3.6057 GBP |
3.8100 GBP |
3.6966 GBP |
| 2025-02-28 |
3.6855 GBP |
18,604.3300 DOT |
3.9106 GBP |
3.5386 GBP |
3.9106 GBP |
3.7405 GBP |
| 2025-02-27 |
3.9281 GBP |
16,055.9528 DOT |
3.7622 GBP |
3.7407 GBP |
4.0674 GBP |
3.9956 GBP |
| 2025-02-26 |
3.8062 GBP |
16,783.9868 DOT |
3.6643 GBP |
3.6239 GBP |
3.9067 GBP |
3.8549 GBP |
| 2025-02-25 |
3.3972 GBP |
39,998.1169 DOT |
3.5099 GBP |
3.2813 GBP |
3.6032 GBP |
3.5563 GBP |
| 2025-02-24 |
3.7252 GBP |
5,954.5037 DOT |
3.9189 GBP |
3.6733 GBP |
3.9189 GBP |
3.6755 GBP |
| 2025-02-23 |
3.9832 GBP |
3,200.2623 DOT |
4.0013 GBP |
3.8900 GBP |
4.0460 GBP |
3.9213 GBP |
| 2025-02-22 |
4.0292 GBP |
9,042.0552 DOT |
4.0000 GBP |
3.9873 GBP |
4.1206 GBP |
4.0135 GBP |
| 2025-02-21 |
4.0898 GBP |
15,128.5323 DOT |
3.9947 GBP |
3.9222 GBP |
4.2147 GBP |
3.9994 GBP |
| 2025-02-20 |
3.9505 GBP |
5,569.9195 DOT |
3.8868 GBP |
3.8868 GBP |
3.9936 GBP |
3.9816 GBP |
| 2025-02-19 |
3.8082 GBP |
2,883.5790 DOT |
3.7775 GBP |
3.7376 GBP |
3.8822 GBP |
3.8759 GBP |
| 2025-02-18 |
3.7528 GBP |
22,187.1189 DOT |
3.8768 GBP |
3.6279 GBP |
3.8892 GBP |
3.7670 GBP |
| 2025-02-17 |
3.9019 GBP |
7,423.3465 DOT |
3.8912 GBP |
3.8000 GBP |
3.9956 GBP |
3.8813 GBP |
| 2025-02-16 |
3.9277 GBP |
5,484.0707 DOT |
3.9823 GBP |
3.8435 GBP |
3.9837 GBP |
3.8778 GBP |
| 2025-02-15 |
4.0410 GBP |
3,551.6655 DOT |
4.1092 GBP |
3.9663 GBP |
4.1212 GBP |
3.9984 GBP |
| 2025-02-14 |
4.1397 GBP |
11,527.6465 DOT |
4.0907 GBP |
4.0687 GBP |
4.2067 GBP |
4.1346 GBP |
| 2025-02-13 |
4.1359 GBP |
9,931.6704 DOT |
4.2213 GBP |
4.0733 GBP |
4.2362 GBP |
4.0806 GBP |
| 2025-02-12 |
4.0285 GBP |
19,321.3158 DOT |
3.8770 GBP |
3.8411 GBP |
4.2818 GBP |
4.2288 GBP |
| 2025-02-11 |
4.0413 GBP |
6,151.1756 DOT |
3.9234 GBP |
3.9234 GBP |
4.2074 GBP |
4.0262 GBP |
| 2025-02-10 |
3.8957 GBP |
2,844.3924 DOT |
3.9082 GBP |
3.7733 GBP |
3.9626 GBP |
3.9626 GBP |
| 2025-02-09 |
3.8666 GBP |
2,394.2841 DOT |
3.8311 GBP |
3.7986 GBP |
3.9101 GBP |
3.8058 GBP |
| 2025-02-08 |
3.6824 GBP |
2,462.4428 DOT |
3.7060 GBP |
3.6418 GBP |
3.7596 GBP |
3.7553 GBP |
| 2025-02-07 |
3.7873 GBP |
22,944.6159 DOT |
3.6198 GBP |
3.5980 GBP |
3.9563 GBP |
3.6402 GBP |
| 2025-02-06 |
3.7319 GBP |
12,294.7774 DOT |
3.7656 GBP |
3.5939 GBP |
3.8778 GBP |
3.6292 GBP |
| 2025-02-05 |
3.8009 GBP |
6,518.7929 DOT |
3.8000 GBP |
3.7064 GBP |
3.8763 GBP |
3.7425 GBP |
| 2025-02-04 |
3.8610 GBP |
30,370.6766 DOT |
4.1990 GBP |
3.7329 GBP |
4.1990 GBP |
3.8445 GBP |
| 2025-02-03 |
3.7176 GBP |
102,584.8619 DOT |
4.1531 GBP |
3.1822 GBP |
4.2144 GBP |
4.2059 GBP |
| 2025-02-02 |
4.4044 GBP |
40,149.0344 DOT |
4.7500 GBP |
4.1167 GBP |
4.8753 GBP |
4.3111 GBP |
| 2025-02-01 |
5.1818 GBP |
41,238.7490 DOT |
5.0983 GBP |
4.9531 GBP |
5.6654 GBP |
4.9531 GBP |
| 2025-01-31 |
5.0656 GBP |
17,650.9549 DOT |
4.9390 GBP |
4.8558 GBP |
5.2216 GBP |
5.0137 GBP |
| 2025-01-30 |
4.8877 GBP |
13,216.4140 DOT |
4.6134 GBP |
4.6134 GBP |
5.0074 GBP |
4.9417 GBP |
| 2025-01-29 |
4.6481 GBP |
9,952.0206 DOT |
4.5502 GBP |
4.4659 GBP |
4.7259 GBP |
4.6923 GBP |
| 2025-01-28 |
4.7423 GBP |
4,025.8442 DOT |
4.7843 GBP |
4.6271 GBP |
4.8400 GBP |
4.6706 GBP |
| 2025-01-27 |
4.6760 GBP |
20,565.8179 DOT |
4.9400 GBP |
4.4400 GBP |
4.9817 GBP |
4.5954 GBP |
| 2025-01-26 |
5.0913 GBP |
86,092.2791 DOT |
5.0475 GBP |
5.0310 GBP |
5.1605 GBP |
5.1571 GBP |
| 2025-01-25 |
5.0628 GBP |
87,833.8677 DOT |
5.0655 GBP |
5.0134 GBP |
5.0963 GBP |
5.0900 GBP |
| 2025-01-24 |
5.1787 GBP |
25,548.1642 DOT |
5.1561 GBP |
5.0143 GBP |
5.2600 GBP |
5.0828 GBP |
| 2025-01-23 |
5.1564 GBP |
7,270.6584 DOT |
5.2226 GBP |
5.0721 GBP |
5.2451 GBP |
5.1204 GBP |
| 2025-01-22 |
5.3136 GBP |
26,223.3087 DOT |
5.3902 GBP |
5.2489 GBP |
5.3902 GBP |
5.2612 GBP |
| 2025-01-21 |
5.3318 GBP |
54,926.6848 DOT |
5.1669 GBP |
4.9944 GBP |
5.5404 GBP |
5.3753 GBP |
| 2025-01-20 |
5.4819 GBP |
53,393.3505 DOT |
5.0979 GBP |
4.9722 GBP |
5.7690 GBP |
5.2543 GBP |
| 2025-01-19 |
5.5483 GBP |
69,871.9945 DOT |
5.7580 GBP |
5.2640 GBP |
5.9152 GBP |
5.4759 GBP |
| 2025-01-18 |
5.7771 GBP |
19,747.3160 DOT |
6.1596 GBP |
5.6295 GBP |
6.2172 GBP |
5.7198 GBP |
| 2025-01-17 |
6.0607 GBP |
15,517.9359 DOT |
5.8500 GBP |
5.8500 GBP |
6.1596 GBP |
6.1497 GBP |
| 2025-01-16 |
5.9007 GBP |
15,651.3143 DOT |
5.8351 GBP |
5.6235 GBP |
6.0273 GBP |
5.9268 GBP |
| 2025-01-15 |
5.5584 GBP |
12,639.3605 DOT |
5.4859 GBP |
5.3722 GBP |
5.6890 GBP |
5.6890 GBP |
| 2025-01-14 |
5.3389 GBP |
23,812.6973 DOT |
5.2300 GBP |
5.1602 GBP |
5.5799 GBP |
5.4631 GBP |
| 2025-01-13 |
5.1683 GBP |
76,612.2033 DOT |
5.4400 GBP |
4.9429 GBP |
5.5859 GBP |
5.2558 GBP |
| 2025-01-12 |
5.5080 GBP |
4,058.6236 DOT |
5.5040 GBP |
5.4308 GBP |
5.5621 GBP |
5.5060 GBP |