Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
13.4486 GBP |
6,475.1343 DOT |
12.8782 GBP |
12.8782 GBP |
13.9576 GBP |
13.5248 GBP |
| 2022-02-25 |
12.1434 GBP |
17,564.3243 DOT |
12.0664 GBP |
11.8369 GBP |
12.8369 GBP |
12.8369 GBP |
| 2022-02-24 |
11.1620 GBP |
62,346.2356 DOT |
11.7500 GBP |
10.4902 GBP |
12.4616 GBP |
12.0738 GBP |
| 2022-02-23 |
12.5533 GBP |
10,797.5811 DOT |
12.1856 GBP |
11.8000 GBP |
12.8754 GBP |
11.9144 GBP |
| 2022-02-22 |
11.7771 GBP |
21,063.7033 DOT |
11.8957 GBP |
11.0219 GBP |
12.2898 GBP |
12.1208 GBP |
| 2022-02-21 |
12.2748 GBP |
17,521.2418 DOT |
12.4381 GBP |
11.8500 GBP |
12.9628 GBP |
11.9688 GBP |
| 2022-02-20 |
12.5167 GBP |
10,413.7059 DOT |
13.1452 GBP |
12.2994 GBP |
13.1452 GBP |
12.5266 GBP |
| 2022-02-19 |
13.0634 GBP |
6,337.8855 DOT |
13.1404 GBP |
12.7941 GBP |
13.3659 GBP |
13.1559 GBP |
| 2022-02-18 |
13.2000 GBP |
6,051.4694 DOT |
13.2887 GBP |
12.9759 GBP |
13.6352 GBP |
13.0582 GBP |
| 2022-02-17 |
13.7406 GBP |
6,920.6672 DOT |
14.6482 GBP |
13.1100 GBP |
14.7058 GBP |
13.3892 GBP |
| 2022-02-16 |
14.4730 GBP |
7,204.6307 DOT |
14.8546 GBP |
14.0868 GBP |
14.8546 GBP |
14.7468 GBP |
| 2022-02-15 |
14.4551 GBP |
24,533.7535 DOT |
13.8380 GBP |
13.8220 GBP |
14.8953 GBP |
14.8404 GBP |
| 2022-02-14 |
13.7210 GBP |
3,397.1946 DOT |
13.7784 GBP |
13.3290 GBP |
13.9851 GBP |
13.9138 GBP |
| 2022-02-13 |
13.9173 GBP |
9,143.6226 DOT |
13.8810 GBP |
13.5764 GBP |
14.2067 GBP |
13.8889 GBP |
| 2022-02-12 |
13.8229 GBP |
32,003.3089 DOT |
13.9125 GBP |
13.4318 GBP |
14.3133 GBP |
13.8441 GBP |
| 2022-02-11 |
14.8349 GBP |
16,196.5125 DOT |
15.1351 GBP |
13.7760 GBP |
15.4037 GBP |
13.7760 GBP |
| 2022-02-10 |
15.9360 GBP |
23,352.5745 DOT |
16.2101 GBP |
15.2246 GBP |
16.5481 GBP |
15.4167 GBP |
| 2022-02-09 |
16.0930 GBP |
8,525.5832 DOT |
16.0434 GBP |
15.5828 GBP |
16.4438 GBP |
16.2856 GBP |
| 2022-02-08 |
16.0666 GBP |
13,851.4136 DOT |
16.5100 GBP |
15.6018 GBP |
17.1425 GBP |
15.9637 GBP |
| 2022-02-07 |
16.4625 GBP |
22,066.1084 DOT |
16.2621 GBP |
15.8598 GBP |
16.7800 GBP |
16.6679 GBP |
| 2022-02-06 |
15.7566 GBP |
7,570.0253 DOT |
15.8125 GBP |
15.3914 GBP |
16.1670 GBP |
15.9660 GBP |
| 2022-02-05 |
15.8952 GBP |
13,261.4181 DOT |
15.0511 GBP |
15.0511 GBP |
16.4662 GBP |
15.8043 GBP |
| 2022-02-04 |
14.7306 GBP |
17,566.3550 DOT |
13.8639 GBP |
13.7892 GBP |
15.0000 GBP |
14.8982 GBP |
| 2022-02-03 |
13.6109 GBP |
5,375.2698 DOT |
13.7760 GBP |
13.2500 GBP |
13.8889 GBP |
13.7822 GBP |
| 2022-02-02 |
14.4325 GBP |
8,480.9590 DOT |
14.5100 GBP |
13.6978 GBP |
15.1382 GBP |
13.9125 GBP |
| 2022-02-01 |
14.5324 GBP |
12,149.4357 DOT |
14.3848 GBP |
14.2418 GBP |
14.7824 GBP |
14.6389 GBP |
| 2022-01-31 |
13.6473 GBP |
22,529.9524 DOT |
13.5514 GBP |
12.8000 GBP |
14.5396 GBP |
14.4888 GBP |
| 2022-01-30 |
13.7160 GBP |
15,421.9384 DOT |
14.0064 GBP |
13.2688 GBP |
14.1764 GBP |
13.4334 GBP |
| 2022-01-29 |
13.9626 GBP |
15,372.1276 DOT |
13.7832 GBP |
13.5402 GBP |
14.2000 GBP |
13.9298 GBP |
| 2022-01-28 |
13.4636 GBP |
13,986.0526 DOT |
13.4875 GBP |
13.0000 GBP |
13.7841 GBP |
13.7229 GBP |
| 2022-01-27 |
13.2882 GBP |
13,810.0849 DOT |
13.4232 GBP |
12.8000 GBP |
13.7315 GBP |
13.4500 GBP |
| 2022-01-26 |
14.0422 GBP |
20,228.8094 DOT |
13.5062 GBP |
13.0732 GBP |
14.8500 GBP |
13.4625 GBP |
| 2022-01-25 |
13.5452 GBP |
12,568.4125 DOT |
13.3072 GBP |
12.9396 GBP |
14.1094 GBP |
13.7800 GBP |
| 2022-01-24 |
12.7702 GBP |
44,699.7435 DOT |
13.8971 GBP |
11.7957 GBP |
13.8971 GBP |
13.2954 GBP |
| 2022-01-23 |
13.6102 GBP |
12,375.6598 DOT |
13.5171 GBP |
13.1279 GBP |
14.1499 GBP |
13.3603 GBP |
| 2022-01-22 |
13.5859 GBP |
60,621.4027 DOT |
14.4787 GBP |
11.9860 GBP |
15.2939 GBP |
13.4676 GBP |
| 2022-01-21 |
15.6355 GBP |
30,656.8103 DOT |
16.8000 GBP |
14.1000 GBP |
17.2730 GBP |
14.4454 GBP |
| 2022-01-20 |
18.1391 GBP |
22,258.6878 DOT |
17.6583 GBP |
17.2581 GBP |
18.7596 GBP |
17.4241 GBP |
| 2022-01-19 |
18.0233 GBP |
14,846.0044 DOT |
18.5738 GBP |
17.4623 GBP |
18.5738 GBP |
17.8468 GBP |
| 2022-01-18 |
18.0738 GBP |
14,888.2828 DOT |
18.8000 GBP |
15.4000 GBP |
19.0778 GBP |
18.6188 GBP |
| 2022-01-17 |
19.1414 GBP |
24,719.8663 DOT |
20.1501 GBP |
18.4465 GBP |
20.1501 GBP |
18.8600 GBP |
| 2022-01-16 |
20.3033 GBP |
4,385.5713 DOT |
20.3519 GBP |
19.9811 GBP |
20.7372 GBP |
20.3009 GBP |
| 2022-01-15 |
20.3055 GBP |
3,592.4916 DOT |
20.3199 GBP |
19.6546 GBP |
20.7332 GBP |
20.4244 GBP |
| 2022-01-14 |
19.8118 GBP |
13,850.1638 DOT |
18.7832 GBP |
18.6680 GBP |
20.3870 GBP |
20.2258 GBP |
| 2022-01-13 |
19.4563 GBP |
10,345.4463 DOT |
20.0629 GBP |
18.8872 GBP |
20.1327 GBP |
19.0549 GBP |
| 2022-01-12 |
19.5722 GBP |
19,225.4540 DOT |
18.8533 GBP |
18.7464 GBP |
20.1507 GBP |
19.9573 GBP |
| 2022-01-11 |
18.2852 GBP |
14,302.1551 DOT |
17.4169 GBP |
17.3349 GBP |
19.0689 GBP |
18.6694 GBP |
| 2022-01-10 |
17.5063 GBP |
21,385.0274 DOT |
18.1115 GBP |
16.6500 GBP |
18.5465 GBP |
17.4098 GBP |
| 2022-01-09 |
18.1827 GBP |
11,332.5276 DOT |
17.6711 GBP |
17.4770 GBP |
18.6649 GBP |
18.1565 GBP |
| 2022-01-08 |
17.8534 GBP |
20,711.8926 DOT |
18.4816 GBP |
17.0696 GBP |
18.7596 GBP |
17.8408 GBP |