Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
20.2774 GBP |
29,205.3659 DOT |
19.4539 GBP |
19.3184 GBP |
21.1332 GBP |
20.0000 GBP |
| 2021-09-28 |
19.9262 GBP |
13,442.9721 DOT |
20.1900 GBP |
19.3553 GBP |
20.6741 GBP |
19.3553 GBP |
| 2021-09-27 |
21.1469 GBP |
12,713.7480 DOT |
21.0112 GBP |
20.1500 GBP |
22.0000 GBP |
20.2892 GBP |
| 2021-09-26 |
20.7993 GBP |
19,354.4938 DOT |
21.5953 GBP |
19.6110 GBP |
21.9681 GBP |
21.4327 GBP |
| 2021-09-25 |
22.5620 GBP |
11,725.9844 DOT |
22.6294 GBP |
21.5869 GBP |
23.5406 GBP |
21.9076 GBP |
| 2021-09-24 |
21.6484 GBP |
55,115.9923 DOT |
24.1500 GBP |
20.5000 GBP |
24.1988 GBP |
22.8201 GBP |
| 2021-09-23 |
23.2346 GBP |
20,276.0169 DOT |
23.2369 GBP |
22.2000 GBP |
24.0469 GBP |
24.0469 GBP |
| 2021-09-22 |
22.0429 GBP |
37,667.3268 DOT |
19.2859 GBP |
19.1000 GBP |
23.4500 GBP |
23.1268 GBP |
| 2021-09-21 |
20.2883 GBP |
44,782.4987 DOT |
20.2339 GBP |
18.6999 GBP |
22.1738 GBP |
19.1512 GBP |
| 2021-09-20 |
21.4498 GBP |
64,372.0161 DOT |
24.6329 GBP |
19.0000 GBP |
24.6570 GBP |
21.3805 GBP |
| 2021-09-19 |
24.7364 GBP |
10,783.2383 DOT |
25.2500 GBP |
24.1000 GBP |
25.2500 GBP |
24.5272 GBP |
| 2021-09-18 |
25.4070 GBP |
17,858.3068 DOT |
23.9985 GBP |
23.7079 GBP |
26.0719 GBP |
25.4435 GBP |
| 2021-09-17 |
25.3812 GBP |
26,969.7577 DOT |
25.8188 GBP |
23.9500 GBP |
26.6794 GBP |
24.3506 GBP |
| 2021-09-16 |
25.4534 GBP |
23,895.7113 DOT |
26.3759 GBP |
24.5210 GBP |
26.6794 GBP |
25.3631 GBP |
| 2021-09-15 |
26.3735 GBP |
34,683.6127 DOT |
27.1088 GBP |
25.8000 GBP |
27.4894 GBP |
26.3030 GBP |
| 2021-09-14 |
26.7682 GBP |
90,828.5166 DOT |
25.1092 GBP |
24.7000 GBP |
27.8067 GBP |
27.3000 GBP |
| 2021-09-13 |
25.2837 GBP |
47,152.8118 DOT |
26.0713 GBP |
23.0000 GBP |
27.4500 GBP |
25.0744 GBP |
| 2021-09-12 |
24.6266 GBP |
52,281.7368 DOT |
22.7537 GBP |
22.2041 GBP |
26.3192 GBP |
26.3192 GBP |
| 2021-09-11 |
22.2046 GBP |
15,956.1416 DOT |
21.1268 GBP |
20.5513 GBP |
23.1452 GBP |
22.5929 GBP |