Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
29.6688 GBP |
19,667.0298 DOT |
31.7327 GBP |
27.8850 GBP |
32.0600 GBP |
28.6543 GBP |
| 2021-11-17 |
30.5488 GBP |
20,823.8024 DOT |
30.5465 GBP |
28.9734 GBP |
31.6433 GBP |
31.1823 GBP |
| 2021-11-16 |
30.4393 GBP |
64,069.2404 DOT |
33.3541 GBP |
28.3155 GBP |
33.3541 GBP |
30.5251 GBP |
| 2021-11-15 |
34.7911 GBP |
31,706.2742 DOT |
34.6212 GBP |
33.2888 GBP |
35.3580 GBP |
33.5000 GBP |
| 2021-11-14 |
34.6245 GBP |
14,436.4561 DOT |
35.2600 GBP |
33.6677 GBP |
35.6347 GBP |
34.4381 GBP |
| 2021-11-13 |
34.4514 GBP |
17,960.5278 DOT |
34.2505 GBP |
33.5271 GBP |
35.4544 GBP |
35.1118 GBP |
| 2021-11-12 |
34.2216 GBP |
24,141.5942 DOT |
35.5600 GBP |
32.9100 GBP |
35.5841 GBP |
34.0982 GBP |
| 2021-11-11 |
36.0811 GBP |
32,568.4675 DOT |
34.8932 GBP |
33.9744 GBP |
36.9522 GBP |
36.0867 GBP |
| 2021-11-10 |
36.1929 GBP |
66,192.5904 DOT |
37.4101 GBP |
30.0000 GBP |
38.4345 GBP |
33.8514 GBP |
| 2021-11-09 |
38.4105 GBP |
37,982.8220 DOT |
39.2000 GBP |
37.2685 GBP |
39.3267 GBP |
37.6294 GBP |
| 2021-11-08 |
39.3066 GBP |
41,051.7855 DOT |
38.7577 GBP |
38.3821 GBP |
39.7400 GBP |
39.1899 GBP |
| 2021-11-07 |
39.0442 GBP |
59,108.0373 DOT |
38.6120 GBP |
38.1550 GBP |
39.6483 GBP |
38.6000 GBP |
| 2021-11-06 |
37.7594 GBP |
29,292.4246 DOT |
38.4236 GBP |
36.4200 GBP |
38.8000 GBP |
38.5566 GBP |
| 2021-11-05 |
38.7730 GBP |
17,433.9581 DOT |
39.8903 GBP |
37.5902 GBP |
39.8903 GBP |
38.1670 GBP |
| 2021-11-04 |
39.4281 GBP |
90,066.2013 DOT |
38.7600 GBP |
38.1600 GBP |
40.6400 GBP |
40.1040 GBP |
| 2021-11-03 |
38.3897 GBP |
58,458.0540 DOT |
37.9244 GBP |
36.0750 GBP |
39.8201 GBP |
38.9855 GBP |
| 2021-11-02 |
37.4671 GBP |
119,306.0139 DOT |
36.6223 GBP |
35.2115 GBP |
39.0325 GBP |
38.0837 GBP |
| 2021-11-01 |
34.8264 GBP |
163,421.7145 DOT |
31.3000 GBP |
30.6000 GBP |
37.7736 GBP |
36.5830 GBP |
| 2021-10-31 |
30.9323 GBP |
32,571.0723 DOT |
31.3020 GBP |
30.1100 GBP |
32.0000 GBP |
31.3844 GBP |
| 2021-10-30 |
31.5049 GBP |
21,614.6906 DOT |
32.2934 GBP |
30.8782 GBP |
32.3220 GBP |
30.8910 GBP |