Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
17.0780 GBP |
11,972.7469 DOT |
16.7510 GBP |
16.6882 GBP |
17.4693 GBP |
16.7152 GBP |
| 2022-03-28 |
17.1508 GBP |
47,582.5269 DOT |
16.9416 GBP |
12.8000 GBP |
17.7712 GBP |
16.9046 GBP |
| 2022-03-27 |
16.5858 GBP |
7,613.6403 DOT |
15.8662 GBP |
15.7479 GBP |
16.9600 GBP |
16.9600 GBP |
| 2022-03-26 |
15.7933 GBP |
1,909.5889 DOT |
15.6247 GBP |
15.4299 GBP |
15.9387 GBP |
15.8160 GBP |
| 2022-03-25 |
15.7156 GBP |
6,078.2624 DOT |
16.1041 GBP |
15.3541 GBP |
16.1533 GBP |
15.7160 GBP |
| 2022-03-24 |
15.7710 GBP |
7,868.3157 DOT |
15.8516 GBP |
15.4299 GBP |
16.2052 GBP |
16.1476 GBP |
| 2022-03-23 |
15.6016 GBP |
8,532.2282 DOT |
15.2283 GBP |
14.9419 GBP |
15.9731 GBP |
15.8662 GBP |
| 2022-03-22 |
14.9717 GBP |
12,292.8181 DOT |
14.1931 GBP |
14.1920 GBP |
15.2940 GBP |
15.0916 GBP |
| 2022-03-21 |
14.2614 GBP |
42,656.1662 DOT |
14.1464 GBP |
14.0000 GBP |
14.4732 GBP |
14.2206 GBP |
| 2022-03-20 |
14.2662 GBP |
10,779.3520 DOT |
14.7562 GBP |
13.9125 GBP |
14.7562 GBP |
14.1134 GBP |
| 2022-03-19 |
14.7231 GBP |
14,020.8768 DOT |
14.4412 GBP |
14.3302 GBP |
14.9849 GBP |
14.6296 GBP |
| 2022-03-18 |
14.1539 GBP |
27,456.4307 DOT |
14.2441 GBP |
13.8000 GBP |
14.5600 GBP |
14.4433 GBP |
| 2022-03-17 |
14.3896 GBP |
18,751.4862 DOT |
14.4827 GBP |
14.1501 GBP |
14.6600 GBP |
14.2568 GBP |
| 2022-03-16 |
14.0050 GBP |
9,816.6032 DOT |
13.6510 GBP |
13.5738 GBP |
14.5539 GBP |
14.3815 GBP |
| 2022-03-15 |
13.3888 GBP |
9,173.4219 DOT |
13.5612 GBP |
13.1134 GBP |
13.8207 GBP |
13.7000 GBP |
| 2022-03-14 |
13.4139 GBP |
8,707.8731 DOT |
13.2193 GBP |
13.0800 GBP |
13.6851 GBP |
13.6000 GBP |
| 2022-03-13 |
13.7214 GBP |
2,655.5234 DOT |
13.9125 GBP |
13.2433 GBP |
14.0959 GBP |
13.2725 GBP |
| 2022-03-12 |
14.1007 GBP |
3,577.8944 DOT |
13.6649 GBP |
13.6649 GBP |
14.3080 GBP |
13.9813 GBP |
| 2022-03-11 |
13.6353 GBP |
8,202.5203 DOT |
12.9360 GBP |
12.7941 GBP |
14.0568 GBP |
13.7015 GBP |
| 2022-03-10 |
13.0115 GBP |
5,196.2042 DOT |
13.5586 GBP |
12.6686 GBP |
13.5792 GBP |
13.0336 GBP |
| 2022-03-09 |
13.5433 GBP |
11,837.3925 DOT |
12.9628 GBP |
12.9523 GBP |
13.7000 GBP |
13.4807 GBP |
| 2022-03-08 |
12.8800 GBP |
7,546.7112 DOT |
12.5109 GBP |
12.4435 GBP |
13.1164 GBP |
12.8827 GBP |
| 2022-03-07 |
12.6167 GBP |
7,991.3196 DOT |
12.8345 GBP |
12.2389 GBP |
12.9781 GBP |
12.5231 GBP |
| 2022-03-06 |
13.0510 GBP |
20,700.3178 DOT |
13.0633 GBP |
12.5000 GBP |
13.2664 GBP |
13.2664 GBP |
| 2022-03-05 |
12.9933 GBP |
10,081.6602 DOT |
12.6063 GBP |
12.2994 GBP |
13.4179 GBP |
13.0506 GBP |
| 2022-03-04 |
12.8545 GBP |
9,658.7541 DOT |
13.4960 GBP |
12.4873 GBP |
13.4960 GBP |
12.6465 GBP |
| 2022-03-03 |
13.5228 GBP |
8,892.9449 DOT |
13.8441 GBP |
13.3309 GBP |
13.8951 GBP |
13.4918 GBP |
| 2022-03-02 |
14.0707 GBP |
6,999.7297 DOT |
14.1120 GBP |
13.7760 GBP |
14.4453 GBP |
13.9838 GBP |
| 2022-03-01 |
14.2539 GBP |
29,980.8143 DOT |
14.0983 GBP |
13.7083 GBP |
14.6729 GBP |
14.1834 GBP |
| 2022-02-28 |
13.2161 GBP |
17,840.8392 DOT |
13.0635 GBP |
12.4826 GBP |
14.2000 GBP |
14.2000 GBP |
| 2022-02-27 |
13.4489 GBP |
6,207.6097 DOT |
13.3867 GBP |
12.8574 GBP |
13.9000 GBP |
13.0074 GBP |