Identifier on Kraken: DOTGBP
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2021-12-19 |
18.9292 GBP |
4,010.2603 DOT |
19.1614 GBP |
18.6475 GBP |
19.5000 GBP |
18.9062 GBP |
2021-12-18 |
18.9053 GBP |
8,374.6271 DOT |
18.6030 GBP |
18.3911 GBP |
19.4237 GBP |
19.2796 GBP |
2021-12-17 |
18.9294 GBP |
22,900.8366 DOT |
19.5857 GBP |
18.2069 GBP |
19.6515 GBP |
18.6986 GBP |
2021-12-16 |
20.2498 GBP |
11,712.2027 DOT |
20.5519 GBP |
19.4476 GBP |
20.9093 GBP |
20.1017 GBP |
2021-12-15 |
19.8885 GBP |
31,884.7380 DOT |
19.8983 GBP |
18.3988 GBP |
24.8200 GBP |
20.2704 GBP |
2021-12-14 |
19.6115 GBP |
11,908.2393 DOT |
19.6500 GBP |
18.9400 GBP |
20.1630 GBP |
19.6865 GBP |
2021-12-13 |
20.3030 GBP |
14,797.6527 DOT |
22.3130 GBP |
19.3534 GBP |
22.4037 GBP |
19.9250 GBP |
2021-12-12 |
21.3825 GBP |
7,724.0516 DOT |
20.9962 GBP |
20.6347 GBP |
22.6000 GBP |
22.4384 GBP |
2021-12-11 |
20.7631 GBP |
8,125.2481 DOT |
19.9116 GBP |
19.5000 GBP |
21.2121 GBP |
21.0403 GBP |
2021-12-10 |
20.3595 GBP |
20,881.4007 DOT |
20.4000 GBP |
19.4588 GBP |
21.5093 GBP |
20.1600 GBP |
2021-12-09 |
21.1060 GBP |
12,905.8796 DOT |
22.6619 GBP |
20.3089 GBP |
22.7632 GBP |
20.6204 GBP |
2021-12-08 |
22.1160 GBP |
9,882.7582 DOT |
23.0673 GBP |
21.2708 GBP |
23.0887 GBP |
22.5605 GBP |
2021-12-07 |
22.3786 GBP |
42,295.9727 DOT |
21.2747 GBP |
21.0000 GBP |
23.7858 GBP |
22.5920 GBP |
2021-12-06 |
19.9680 GBP |
30,317.2001 DOT |
21.2539 GBP |
18.8000 GBP |
21.6264 GBP |
21.5607 GBP |
2021-12-05 |
21.0634 GBP |
24,428.7710 DOT |
22.3706 GBP |
20.0000 GBP |
22.5269 GBP |
21.3276 GBP |
2021-12-04 |
21.7612 GBP |
60,659.6958 DOT |
25.4340 GBP |
20.1500 GBP |
25.5094 GBP |
22.2932 GBP |
2021-12-03 |
26.3728 GBP |
18,668.6419 DOT |
26.9189 GBP |
24.5001 GBP |
27.7265 GBP |
25.7606 GBP |
2021-12-02 |
26.9746 GBP |
14,053.6850 DOT |
27.5510 GBP |
26.3864 GBP |
27.6015 GBP |
26.9805 GBP |
2021-12-01 |
28.1714 GBP |
11,296.5227 DOT |
28.5035 GBP |
27.3900 GBP |
29.1397 GBP |
27.6000 GBP |
2021-11-30 |
27.9997 GBP |
26,421.8206 DOT |
27.9260 GBP |
26.6469 GBP |
29.6197 GBP |
28.6087 GBP |
2021-11-29 |
27.2907 GBP |
22,876.4946 DOT |
26.9000 GBP |
26.6380 GBP |
28.1996 GBP |
27.9172 GBP |
2021-11-28 |
24.8622 GBP |
66,746.6362 DOT |
26.4663 GBP |
19.0000 GBP |
26.9157 GBP |
26.6531 GBP |
2021-11-27 |
26.5782 GBP |
17,963.8862 DOT |
25.9578 GBP |
25.8747 GBP |
27.0000 GBP |
26.5904 GBP |
2021-11-26 |
26.6897 GBP |
32,051.2656 DOT |
29.7159 GBP |
25.1882 GBP |
29.7881 GBP |
26.2459 GBP |
2021-11-25 |
29.7597 GBP |
27,141.5275 DOT |
28.7500 GBP |
28.6106 GBP |
30.6981 GBP |
29.5000 GBP |
2021-11-24 |
29.3688 GBP |
15,121.9722 DOT |
30.6004 GBP |
28.6184 GBP |
30.6004 GBP |
28.9300 GBP |
2021-11-23 |
29.9207 GBP |
18,172.3587 DOT |
29.5221 GBP |
28.8616 GBP |
30.9820 GBP |
30.4198 GBP |
2021-11-22 |
29.9654 GBP |
20,712.2722 DOT |
31.1447 GBP |
29.0706 GBP |
31.2009 GBP |
29.5338 GBP |
2021-11-21 |
31.4326 GBP |
25,723.6348 DOT |
31.3600 GBP |
30.3600 GBP |
32.4365 GBP |
31.9000 GBP |
2021-11-20 |
30.8494 GBP |
11,782.6386 DOT |
30.8532 GBP |
29.7600 GBP |
31.2577 GBP |
31.2400 GBP |
2021-11-19 |
30.1847 GBP |
20,789.1400 DOT |
28.9839 GBP |
28.6556 GBP |
31.4631 GBP |
30.4763 GBP |