Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-29 |
31.4782 GBP |
24,817.8915 DOT |
30.3310 GBP |
30.1961 GBP |
32.4264 GBP |
32.2583 GBP |
| 2021-10-28 |
30.6192 GBP |
12,146.5957 DOT |
29.5720 GBP |
29.1110 GBP |
31.3508 GBP |
30.7063 GBP |
| 2021-10-27 |
30.4078 GBP |
52,265.7572 DOT |
32.7269 GBP |
29.0000 GBP |
33.1745 GBP |
29.9822 GBP |
| 2021-10-26 |
32.7369 GBP |
51,572.7475 DOT |
32.3257 GBP |
31.4612 GBP |
33.3600 GBP |
32.1454 GBP |
| 2021-10-25 |
31.8819 GBP |
37,523.9899 DOT |
30.8926 GBP |
30.6200 GBP |
32.5000 GBP |
32.3034 GBP |
| 2021-10-24 |
31.0209 GBP |
26,712.8986 DOT |
31.9987 GBP |
30.1961 GBP |
32.0658 GBP |
30.9184 GBP |
| 2021-10-23 |
31.9791 GBP |
19,328.3078 DOT |
31.6000 GBP |
31.3307 GBP |
32.5459 GBP |
31.9511 GBP |
| 2021-10-22 |
32.5671 GBP |
38,285.0541 DOT |
31.2935 GBP |
31.0100 GBP |
33.6401 GBP |
31.6933 GBP |
| 2021-10-21 |
31.5708 GBP |
25,776.5933 DOT |
32.0769 GBP |
30.3760 GBP |
32.8990 GBP |
31.2066 GBP |
| 2021-10-20 |
31.3941 GBP |
73,294.8316 DOT |
29.9191 GBP |
29.8069 GBP |
32.6633 GBP |
32.0430 GBP |
| 2021-10-19 |
29.7817 GBP |
43,978.5391 DOT |
29.9673 GBP |
28.5000 GBP |
30.1412 GBP |
30.0704 GBP |
| 2021-10-18 |
30.4178 GBP |
20,084.2612 DOT |
30.6383 GBP |
29.4271 GBP |
31.4265 GBP |
29.9224 GBP |
| 2021-10-17 |
30.2902 GBP |
27,357.4609 DOT |
30.2971 GBP |
28.8800 GBP |
31.0939 GBP |
30.2553 GBP |
| 2021-10-16 |
30.9441 GBP |
49,371.0414 DOT |
31.7659 GBP |
30.0499 GBP |
32.5000 GBP |
30.6383 GBP |
| 2021-10-15 |
30.4679 GBP |
40,945.1458 DOT |
29.5915 GBP |
28.7600 GBP |
32.0860 GBP |
31.4554 GBP |
| 2021-10-14 |
29.9667 GBP |
54,404.9172 DOT |
30.5075 GBP |
28.7390 GBP |
30.9047 GBP |
29.7843 GBP |
| 2021-10-13 |
28.7089 GBP |
126,418.7096 DOT |
26.0314 GBP |
24.7600 GBP |
31.5000 GBP |
30.7371 GBP |
| 2021-10-12 |
24.8960 GBP |
41,116.5451 DOT |
25.1023 GBP |
23.6593 GBP |
25.9600 GBP |
25.8884 GBP |
| 2021-10-11 |
25.7289 GBP |
17,336.1048 DOT |
25.1000 GBP |
24.5000 GBP |
26.4263 GBP |
24.9982 GBP |
| 2021-10-10 |
26.3767 GBP |
24,935.4471 DOT |
26.6568 GBP |
25.1568 GBP |
27.4584 GBP |
25.5299 GBP |
| 2021-10-09 |
25.9577 GBP |
47,547.1555 DOT |
24.4000 GBP |
24.3000 GBP |
27.0941 GBP |
26.9121 GBP |
| 2021-10-08 |
24.8898 GBP |
17,735.1785 DOT |
24.9412 GBP |
24.3000 GBP |
25.3125 GBP |
24.5852 GBP |
| 2021-10-07 |
24.9431 GBP |
47,922.7960 DOT |
23.7000 GBP |
22.8629 GBP |
25.8694 GBP |
24.8336 GBP |
| 2021-10-06 |
23.2596 GBP |
41,387.8224 DOT |
23.0000 GBP |
21.5000 GBP |
24.3203 GBP |
23.9000 GBP |
| 2021-10-05 |
23.1038 GBP |
19,482.2858 DOT |
22.7545 GBP |
22.4549 GBP |
23.5730 GBP |
23.2544 GBP |
| 2021-10-04 |
22.8391 GBP |
20,391.0203 DOT |
23.4000 GBP |
22.1182 GBP |
23.4215 GBP |
22.7143 GBP |
| 2021-10-03 |
23.7711 GBP |
18,181.1235 DOT |
23.6509 GBP |
23.0641 GBP |
24.0969 GBP |
23.6045 GBP |
| 2021-10-02 |
24.1569 GBP |
26,967.3319 DOT |
23.5913 GBP |
23.4000 GBP |
24.6339 GBP |
24.2335 GBP |
| 2021-10-01 |
22.3785 GBP |
58,419.0016 DOT |
21.3000 GBP |
21.2000 GBP |
23.8500 GBP |
23.5406 GBP |
| 2021-09-30 |
20.9583 GBP |
11,219.7724 DOT |
20.2648 GBP |
20.2648 GBP |
21.4650 GBP |
21.1358 GBP |