Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
3.1273 GBP |
11,794.9286 DOT |
3.1192 GBP |
3.0301 GBP |
3.2100 GBP |
3.0695 GBP |
| 2024-10-01 |
3.2712 GBP |
10,299.5692 DOT |
3.3108 GBP |
3.0676 GBP |
3.4127 GBP |
3.0676 GBP |
| 2024-09-30 |
3.4422 GBP |
9,876.6116 DOT |
3.5570 GBP |
3.3702 GBP |
3.5570 GBP |
3.3775 GBP |
| 2024-09-29 |
3.5538 GBP |
2,343.7084 DOT |
3.6107 GBP |
3.5164 GBP |
3.6300 GBP |
3.6300 GBP |
| 2024-09-28 |
3.5987 GBP |
2,280.5187 DOT |
3.6526 GBP |
3.5765 GBP |
3.6640 GBP |
3.6052 GBP |
| 2024-09-27 |
3.6592 GBP |
6,471.6347 DOT |
3.6166 GBP |
3.6166 GBP |
3.7047 GBP |
3.6534 GBP |
| 2024-09-26 |
3.5658 GBP |
9,640.0839 DOT |
3.4831 GBP |
3.4414 GBP |
3.6233 GBP |
3.5629 GBP |
| 2024-09-25 |
3.5114 GBP |
5,151.1946 DOT |
3.4576 GBP |
3.4416 GBP |
3.5681 GBP |
3.5483 GBP |
| 2024-09-24 |
3.3945 GBP |
5,778.8545 DOT |
3.3238 GBP |
3.3077 GBP |
3.4395 GBP |
3.4182 GBP |
| 2024-09-23 |
3.2953 GBP |
2,409.2785 DOT |
3.2024 GBP |
3.1875 GBP |
3.3259 GBP |
3.3192 GBP |
| 2024-09-22 |
3.3080 GBP |
2,728.9988 DOT |
3.3325 GBP |
3.2242 GBP |
3.3325 GBP |
3.2244 GBP |
| 2024-09-21 |
3.3164 GBP |
2,813.8995 DOT |
3.2724 GBP |
3.2494 GBP |
3.3497 GBP |
3.3497 GBP |
| 2024-09-20 |
3.2410 GBP |
2,133.7886 DOT |
3.2133 GBP |
3.1667 GBP |
3.3029 GBP |
3.2511 GBP |
| 2024-09-19 |
3.2058 GBP |
3,444.6651 DOT |
3.2100 GBP |
3.1465 GBP |
3.2697 GBP |
3.2422 GBP |
| 2024-09-18 |
3.0545 GBP |
5,574.7556 DOT |
3.1500 GBP |
3.0158 GBP |
3.1635 GBP |
3.0827 GBP |
| 2024-09-17 |
3.1929 GBP |
6,955.9250 DOT |
3.1603 GBP |
3.1461 GBP |
3.2479 GBP |
3.1577 GBP |
| 2024-09-16 |
3.2179 GBP |
4,247.1425 DOT |
3.3284 GBP |
3.1617 GBP |
3.3338 GBP |
3.1640 GBP |
| 2024-09-15 |
3.4263 GBP |
2,429.8603 DOT |
3.3980 GBP |
3.3701 GBP |
3.4662 GBP |
3.3701 GBP |
| 2024-09-14 |
3.3434 GBP |
3,680.2186 DOT |
3.3798 GBP |
3.3251 GBP |
3.3802 GBP |
3.3730 GBP |
| 2024-09-13 |
3.3368 GBP |
1,620.4605 DOT |
3.2708 GBP |
3.2617 GBP |
3.4024 GBP |
3.4024 GBP |
| 2024-09-12 |
3.2342 GBP |
3,718.8869 DOT |
3.2275 GBP |
3.2254 GBP |
3.2655 GBP |
3.2616 GBP |
| 2024-09-11 |
3.1795 GBP |
3,570.3680 DOT |
3.2363 GBP |
3.1391 GBP |
3.2363 GBP |
3.2010 GBP |
| 2024-09-10 |
3.2398 GBP |
6,336.0563 DOT |
3.2719 GBP |
3.2217 GBP |
3.2727 GBP |
3.2548 GBP |
| 2024-09-09 |
3.2548 GBP |
3,870.8673 DOT |
3.1716 GBP |
3.1474 GBP |
3.3166 GBP |
3.3027 GBP |
| 2024-09-08 |
3.1589 GBP |
2,748.9589 DOT |
3.1522 GBP |
3.1314 GBP |
3.1941 GBP |
3.1673 GBP |
| 2024-09-07 |
3.0745 GBP |
5,566.5263 DOT |
3.0269 GBP |
3.0269 GBP |
3.1547 GBP |
3.1412 GBP |
| 2024-09-06 |
3.0346 GBP |
7,232.1893 DOT |
3.0535 GBP |
2.9141 GBP |
3.1059 GBP |
3.0051 GBP |
| 2024-09-05 |
3.0600 GBP |
5,167.4846 DOT |
3.1310 GBP |
3.0299 GBP |
3.1310 GBP |
3.0587 GBP |
| 2024-09-04 |
3.0920 GBP |
15,375.7014 DOT |
3.0706 GBP |
2.9501 GBP |
3.1825 GBP |
3.1500 GBP |
| 2024-09-03 |
3.2043 GBP |
7,239.2723 DOT |
3.2039 GBP |
3.1263 GBP |
3.2590 GBP |
3.1437 GBP |
| 2024-09-02 |
3.1558 GBP |
4,390.2412 DOT |
3.1130 GBP |
3.1000 GBP |
3.2085 GBP |
3.2085 GBP |
| 2024-09-01 |
3.1888 GBP |
3,686.0274 DOT |
3.2331 GBP |
3.1372 GBP |
3.2331 GBP |
3.1920 GBP |
| 2024-08-31 |
3.2558 GBP |
4,750.3490 DOT |
3.2800 GBP |
3.2216 GBP |
3.2898 GBP |
3.2400 GBP |
| 2024-08-30 |
3.1952 GBP |
11,080.9206 DOT |
3.2262 GBP |
3.1320 GBP |
3.2866 GBP |
3.2307 GBP |
| 2024-08-29 |
3.2560 GBP |
5,432.0604 DOT |
3.2418 GBP |
3.1890 GBP |
3.3370 GBP |
3.2110 GBP |
| 2024-08-28 |
3.2958 GBP |
12,051.5431 DOT |
3.2700 GBP |
3.1807 GBP |
3.3645 GBP |
3.2432 GBP |
| 2024-08-27 |
3.3813 GBP |
19,919.6921 DOT |
3.4795 GBP |
3.2090 GBP |
3.5208 GBP |
3.2798 GBP |
| 2024-08-26 |
3.5354 GBP |
12,865.3906 DOT |
3.6638 GBP |
3.4400 GBP |
3.6639 GBP |
3.4604 GBP |
| 2024-08-25 |
3.6706 GBP |
4,085.4123 DOT |
3.7748 GBP |
3.6005 GBP |
3.7749 GBP |
3.6528 GBP |
| 2024-08-24 |
3.7698 GBP |
4,228.3369 DOT |
3.7069 GBP |
3.6767 GBP |
3.8368 GBP |
3.7604 GBP |
| 2024-08-23 |
3.6207 GBP |
5,893.5127 DOT |
3.5836 GBP |
3.5674 GBP |
3.7121 GBP |
3.7112 GBP |
| 2024-08-22 |
3.5730 GBP |
4,831.0492 DOT |
3.5669 GBP |
3.5270 GBP |
3.6019 GBP |
3.5351 GBP |
| 2024-08-21 |
3.5316 GBP |
1,621.8983 DOT |
3.4742 GBP |
3.4536 GBP |
3.6294 GBP |
3.5653 GBP |
| 2024-08-20 |
3.4867 GBP |
2,547.0957 DOT |
3.4628 GBP |
3.4350 GBP |
3.5400 GBP |
3.4699 GBP |
| 2024-08-19 |
3.3955 GBP |
7,705.1112 DOT |
3.3784 GBP |
3.3628 GBP |
3.4636 GBP |
3.4379 GBP |
| 2024-08-18 |
3.4169 GBP |
15,249.7491 DOT |
3.3764 GBP |
3.3664 GBP |
3.5001 GBP |
3.4074 GBP |
| 2024-08-17 |
3.3291 GBP |
5,551.2123 DOT |
3.3142 GBP |
3.3123 GBP |
3.3730 GBP |
3.3698 GBP |
| 2024-08-16 |
3.3369 GBP |
5,343.7862 DOT |
3.3355 GBP |
3.2865 GBP |
3.3962 GBP |
3.3500 GBP |
| 2024-08-15 |
3.4105 GBP |
8,197.8275 DOT |
3.4179 GBP |
3.3064 GBP |
3.4923 GBP |
3.3188 GBP |
| 2024-08-14 |
3.4908 GBP |
8,878.2745 DOT |
3.5361 GBP |
3.3951 GBP |
3.5381 GBP |
3.4202 GBP |