Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-10 |
21.3056 GBP |
53,737.8396 DOT |
21.6169 GBP |
20.2734 GBP |
23.5406 GBP |
20.6679 GBP |
| 2021-09-09 |
21.3050 GBP |
34,897.4699 DOT |
20.1994 GBP |
19.6500 GBP |
22.9838 GBP |
21.8364 GBP |
| 2021-09-08 |
20.3552 GBP |
64,906.0545 DOT |
20.3416 GBP |
18.3910 GBP |
23.0000 GBP |
20.2977 GBP |
| 2021-09-07 |
21.0795 GBP |
85,315.7994 DOT |
24.8063 GBP |
14.5000 GBP |
25.7873 GBP |
20.2746 GBP |
| 2021-09-06 |
25.2562 GBP |
51,377.2233 DOT |
24.7782 GBP |
23.4841 GBP |
30.0000 GBP |
24.7166 GBP |
| 2021-09-05 |
24.2681 GBP |
37,016.4050 DOT |
23.3000 GBP |
23.1222 GBP |
25.0319 GBP |
24.7782 GBP |
| 2021-09-04 |
23.8685 GBP |
25,020.1646 DOT |
24.1254 GBP |
23.0104 GBP |
24.5766 GBP |
23.3551 GBP |
| 2021-09-03 |
23.8129 GBP |
51,994.8727 DOT |
23.1614 GBP |
22.4050 GBP |
24.4822 GBP |
24.2494 GBP |
| 2021-09-02 |
23.2824 GBP |
26,962.7345 DOT |
24.0610 GBP |
22.6500 GBP |
24.0610 GBP |
23.2977 GBP |
| 2021-09-01 |
22.4116 GBP |
51,242.6728 DOT |
22.6644 GBP |
21.5000 GBP |
24.5043 GBP |
24.0006 GBP |
| 2021-08-31 |
21.3932 GBP |
68,584.5635 DOT |
19.0350 GBP |
18.6500 GBP |
22.9838 GBP |
21.8194 GBP |
| 2021-08-30 |
18.9275 GBP |
34,343.9518 DOT |
18.7115 GBP |
17.7242 GBP |
20.0000 GBP |
19.4244 GBP |
| 2021-08-29 |
18.7988 GBP |
6,934.9725 DOT |
18.8969 GBP |
18.4000 GBP |
19.2272 GBP |
18.8123 GBP |
| 2021-08-28 |
18.8869 GBP |
20,925.6861 DOT |
19.4500 GBP |
18.5225 GBP |
19.4500 GBP |
18.9260 GBP |
| 2021-08-27 |
18.6655 GBP |
26,022.9087 DOT |
17.4717 GBP |
17.1847 GBP |
20.0000 GBP |
18.9500 GBP |
| 2021-08-26 |
17.7129 GBP |
26,072.3366 DOT |
18.8434 GBP |
17.1508 GBP |
19.1363 GBP |
17.8000 GBP |
| 2021-08-25 |
18.8490 GBP |
21,442.3787 DOT |
18.3461 GBP |
17.8800 GBP |
19.2952 GBP |
19.0000 GBP |
| 2021-08-24 |
18.9880 GBP |
26,307.7234 DOT |
20.3458 GBP |
17.8456 GBP |
20.5300 GBP |
18.6586 GBP |
| 2021-08-23 |
20.3200 GBP |
15,236.2108 DOT |
20.4000 GBP |
19.9000 GBP |
20.9943 GBP |
20.3330 GBP |
| 2021-08-22 |
20.0692 GBP |
15,065.3282 DOT |
20.7218 GBP |
19.5200 GBP |
20.8968 GBP |
20.4525 GBP |
| 2021-08-21 |
21.2229 GBP |
71,841.3413 DOT |
20.4437 GBP |
20.1908 GBP |
21.5435 GBP |
20.6552 GBP |
| 2021-08-20 |
20.2782 GBP |
29,877.0555 DOT |
19.3983 GBP |
19.1500 GBP |
20.8500 GBP |
20.6251 GBP |
| 2021-08-19 |
18.1029 GBP |
31,203.2274 DOT |
17.3500 GBP |
16.0000 GBP |
19.6410 GBP |
19.4910 GBP |
| 2021-08-18 |
17.4406 GBP |
64,348.1129 DOT |
17.1272 GBP |
16.3001 GBP |
18.2856 GBP |
17.3587 GBP |
| 2021-08-17 |
18.2600 GBP |
38,506.4016 DOT |
17.6400 GBP |
16.8184 GBP |
19.8100 GBP |
17.2097 GBP |
| 2021-08-16 |
17.6979 GBP |
45,934.7498 DOT |
16.6919 GBP |
16.5000 GBP |
18.5311 GBP |
17.6256 GBP |
| 2021-08-15 |
16.1352 GBP |
17,876.0719 DOT |
16.4691 GBP |
15.7750 GBP |
16.7660 GBP |
16.7138 GBP |
| 2021-08-14 |
16.2069 GBP |
22,096.0197 DOT |
16.3251 GBP |
15.7500 GBP |
16.9000 GBP |
16.5000 GBP |
| 2021-08-13 |
15.8341 GBP |
12,822.3497 DOT |
15.0660 GBP |
14.8893 GBP |
16.1410 GBP |
16.1410 GBP |
| 2021-08-12 |
15.0057 GBP |
17,219.0059 DOT |
15.4910 GBP |
14.4345 GBP |
16.0871 GBP |
14.7124 GBP |
| 2021-08-11 |
15.7299 GBP |
15,836.4372 DOT |
15.0160 GBP |
15.0160 GBP |
16.1816 GBP |
15.3592 GBP |