Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
14.0984 GBP |
3,359.9068 DOT |
14.2484 GBP |
13.7000 GBP |
14.3791 GBP |
13.7000 GBP |
| 2022-04-16 |
14.0856 GBP |
2,649.6892 DOT |
14.0048 GBP |
13.9796 GBP |
14.2525 GBP |
14.1995 GBP |
| 2022-04-15 |
13.8550 GBP |
4,659.3943 DOT |
13.7527 GBP |
13.6409 GBP |
14.0911 GBP |
13.9960 GBP |
| 2022-04-14 |
13.7133 GBP |
3,493.2583 DOT |
13.9576 GBP |
13.4109 GBP |
14.0331 GBP |
13.7021 GBP |
| 2022-04-13 |
13.7819 GBP |
7,425.0641 DOT |
13.6656 GBP |
13.3919 GBP |
13.9953 GBP |
13.8610 GBP |
| 2022-04-12 |
13.6055 GBP |
9,874.1069 DOT |
13.2418 GBP |
13.2164 GBP |
13.7893 GBP |
13.7362 GBP |
| 2022-04-11 |
13.8092 GBP |
17,909.4719 DOT |
14.6878 GBP |
13.0619 GBP |
14.7662 GBP |
13.3775 GBP |
| 2022-04-10 |
15.1856 GBP |
4,045.7122 DOT |
15.1767 GBP |
14.9000 GBP |
15.4897 GBP |
15.2430 GBP |
| 2022-04-09 |
15.0629 GBP |
3,522.8708 DOT |
14.9549 GBP |
14.8076 GBP |
15.1487 GBP |
14.9785 GBP |
| 2022-04-08 |
15.4491 GBP |
3,939.6530 DOT |
15.5828 GBP |
14.7713 GBP |
15.7156 GBP |
14.7713 GBP |
| 2022-04-07 |
15.4092 GBP |
5,609.8018 DOT |
15.2297 GBP |
14.9800 GBP |
15.6664 GBP |
15.5806 GBP |
| 2022-04-06 |
15.8168 GBP |
14,034.4801 DOT |
16.6220 GBP |
15.1124 GBP |
16.6269 GBP |
15.4723 GBP |
| 2022-04-05 |
17.2282 GBP |
8,219.4072 DOT |
17.4618 GBP |
16.8616 GBP |
17.5791 GBP |
16.8803 GBP |
| 2022-04-04 |
17.0486 GBP |
15,261.5603 DOT |
17.6362 GBP |
16.5324 GBP |
17.6362 GBP |
17.2067 GBP |
| 2022-04-03 |
17.5992 GBP |
7,484.7955 DOT |
17.2843 GBP |
17.1976 GBP |
17.9615 GBP |
17.7258 GBP |
| 2022-04-02 |
17.5627 GBP |
13,805.9231 DOT |
16.8331 GBP |
16.8331 GBP |
18.1251 GBP |
17.7492 GBP |
| 2022-04-01 |
16.3641 GBP |
8,033.6188 DOT |
16.2560 GBP |
15.7372 GBP |
16.8826 GBP |
16.7827 GBP |
| 2022-03-31 |
16.9687 GBP |
17,107.8231 DOT |
17.0365 GBP |
16.1691 GBP |
17.5103 GBP |
16.3605 GBP |
| 2022-03-30 |
17.0249 GBP |
12,637.7036 DOT |
17.1132 GBP |
16.6000 GBP |
17.4488 GBP |
17.1473 GBP |