Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
14.9694 GBP |
18,439.1940 DOT |
14.9525 GBP |
14.5500 GBP |
15.4848 GBP |
14.9111 GBP |
| 2021-08-09 |
14.7875 GBP |
19,652.7704 DOT |
14.0500 GBP |
13.4500 GBP |
15.7500 GBP |
14.8860 GBP |
| 2021-08-08 |
14.4520 GBP |
11,459.0197 DOT |
15.0091 GBP |
13.8000 GBP |
15.2342 GBP |
14.3500 GBP |
| 2021-08-07 |
14.9988 GBP |
42,980.1757 DOT |
14.6000 GBP |
14.4500 GBP |
15.6289 GBP |
15.1007 GBP |
| 2021-08-06 |
14.2872 GBP |
33,410.5733 DOT |
13.6930 GBP |
13.3500 GBP |
14.9442 GBP |
14.6718 GBP |
| 2021-08-05 |
13.6272 GBP |
26,859.4930 DOT |
13.7500 GBP |
12.8780 GBP |
13.9510 GBP |
13.7520 GBP |
| 2021-08-04 |
13.3131 GBP |
31,346.2679 DOT |
12.4000 GBP |
11.9000 GBP |
14.0510 GBP |
13.9047 GBP |
| 2021-08-03 |
12.5160 GBP |
16,060.6629 DOT |
12.9000 GBP |
12.1000 GBP |
13.3010 GBP |
12.5510 GBP |
| 2021-08-02 |
13.0692 GBP |
18,206.6421 DOT |
13.3010 GBP |
12.2000 GBP |
14.2719 GBP |
13.1924 GBP |
| 2021-08-01 |
13.3669 GBP |
52,790.5844 DOT |
12.0000 GBP |
11.9000 GBP |
14.2490 GBP |
12.9580 GBP |
| 2021-07-31 |
11.7038 GBP |
35,449.0919 DOT |
11.3401 GBP |
11.0100 GBP |
12.4800 GBP |
12.1550 GBP |
| 2021-07-30 |
10.7459 GBP |
31,327.5211 DOT |
10.8988 GBP |
10.3500 GBP |
11.3162 GBP |
11.2659 GBP |
| 2021-07-29 |
10.6031 GBP |
12,759.6517 DOT |
10.3500 GBP |
10.3000 GBP |
10.8563 GBP |
10.7563 GBP |
| 2021-07-28 |
10.3961 GBP |
11,245.5010 DOT |
10.3850 GBP |
9.9000 GBP |
10.6350 GBP |
10.3651 GBP |
| 2021-07-27 |
10.0118 GBP |
7,148.7534 DOT |
10.0629 GBP |
9.6850 GBP |
10.5305 GBP |
10.2299 GBP |
| 2021-07-26 |
10.6692 GBP |
19,579.7567 DOT |
9.9659 GBP |
9.9418 GBP |
11.0953 GBP |
10.1500 GBP |
| 2021-07-25 |
9.7094 GBP |
9,978.9334 DOT |
9.9746 GBP |
9.5621 GBP |
10.0567 GBP |
9.8734 GBP |
| 2021-07-24 |
9.6924 GBP |
22,880.7426 DOT |
9.6800 GBP |
7.2800 GBP |
10.2199 GBP |
10.0065 GBP |
| 2021-07-23 |
9.2678 GBP |
17,935.8001 DOT |
9.6073 GBP |
8.9469 GBP |
9.8439 GBP |
9.7171 GBP |
| 2021-07-22 |
9.3389 GBP |
21,800.1356 DOT |
8.9400 GBP |
8.6484 GBP |
9.6772 GBP |
9.6004 GBP |