Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
18.5710 GBP |
33,347.1205 DOT |
19.6887 GBP |
17.9698 GBP |
19.6887 GBP |
18.4142 GBP |
| 2022-01-06 |
19.5912 GBP |
16,713.6478 DOT |
19.6901 GBP |
18.8872 GBP |
20.2144 GBP |
19.8421 GBP |
| 2022-01-05 |
21.3796 GBP |
16,263.7371 DOT |
21.3105 GBP |
19.4335 GBP |
22.3994 GBP |
19.4335 GBP |
| 2022-01-04 |
21.8353 GBP |
12,568.1178 DOT |
22.5000 GBP |
20.0000 GBP |
22.6673 GBP |
21.4540 GBP |
| 2022-01-03 |
22.1224 GBP |
13,669.0305 DOT |
22.0475 GBP |
21.2576 GBP |
22.8906 GBP |
22.5547 GBP |
| 2022-01-02 |
21.8250 GBP |
9,711.8358 DOT |
21.0564 GBP |
20.6580 GBP |
22.5905 GBP |
22.0605 GBP |
| 2022-01-01 |
20.4231 GBP |
3,662.8528 DOT |
19.9146 GBP |
19.8754 GBP |
21.0357 GBP |
20.8647 GBP |
| 2021-12-31 |
20.2926 GBP |
20,120.7698 DOT |
20.5185 GBP |
19.4599 GBP |
20.8259 GBP |
19.8593 GBP |
| 2021-12-30 |
20.2722 GBP |
11,014.6668 DOT |
19.9146 GBP |
19.4092 GBP |
21.0357 GBP |
20.5421 GBP |
| 2021-12-29 |
20.9767 GBP |
5,045.5059 DOT |
20.7762 GBP |
20.1501 GBP |
21.5529 GBP |
20.4033 GBP |
| 2021-12-28 |
21.6708 GBP |
15,305.5242 DOT |
23.0000 GBP |
20.5200 GBP |
23.0000 GBP |
20.9500 GBP |
| 2021-12-27 |
23.9129 GBP |
16,187.5363 DOT |
23.5020 GBP |
23.0000 GBP |
24.3530 GBP |
23.1948 GBP |
| 2021-12-26 |
22.2336 GBP |
10,410.2970 DOT |
21.5450 GBP |
21.1787 GBP |
23.3240 GBP |
22.9766 GBP |
| 2021-12-25 |
21.2834 GBP |
4,254.9752 DOT |
21.0357 GBP |
21.0357 GBP |
21.7323 GBP |
21.5308 GBP |
| 2021-12-24 |
21.6550 GBP |
12,608.6880 DOT |
21.7508 GBP |
21.0788 GBP |
22.1171 GBP |
21.1000 GBP |
| 2021-12-23 |
21.0796 GBP |
14,739.8204 DOT |
20.4166 GBP |
19.9504 GBP |
22.2019 GBP |
21.9119 GBP |
| 2021-12-22 |
20.2139 GBP |
18,947.2845 DOT |
19.0541 GBP |
18.8872 GBP |
21.1018 GBP |
20.2506 GBP |
| 2021-12-21 |
18.7661 GBP |
11,946.6966 DOT |
18.2763 GBP |
18.0292 GBP |
19.2942 GBP |
19.2854 GBP |
| 2021-12-20 |
18.1548 GBP |
11,345.9787 DOT |
18.6932 GBP |
17.6310 GBP |
18.7534 GBP |
18.3344 GBP |