Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
11.5175 GBP |
12,196.6277 DOT |
10.4745 GBP |
10.4745 GBP |
12.0000 GBP |
11.1426 GBP |
| 2021-06-22 |
10.4426 GBP |
78,206.6504 DOT |
11.2741 GBP |
9.3954 GBP |
12.1290 GBP |
10.6140 GBP |
| 2021-06-21 |
12.5756 GBP |
31,343.4701 DOT |
14.9500 GBP |
11.0349 GBP |
14.9500 GBP |
11.3153 GBP |
| 2021-06-20 |
14.2749 GBP |
8,194.0060 DOT |
14.7000 GBP |
13.7700 GBP |
15.2160 GBP |
15.1196 GBP |
| 2021-06-19 |
15.1618 GBP |
33,438.1187 DOT |
15.6663 GBP |
14.8500 GBP |
15.6664 GBP |
14.8500 GBP |
| 2021-06-18 |
15.1043 GBP |
38,085.3200 DOT |
16.0600 GBP |
14.6582 GBP |
16.1700 GBP |
15.6181 GBP |
| 2021-06-17 |
16.8379 GBP |
34,092.2145 DOT |
16.5100 GBP |
15.8600 GBP |
17.1700 GBP |
16.1880 GBP |
| 2021-06-16 |
16.4801 GBP |
7,978.3785 DOT |
17.0000 GBP |
16.0000 GBP |
17.3600 GBP |
16.5500 GBP |
| 2021-06-15 |
17.2301 GBP |
12,837.1489 DOT |
18.2000 GBP |
16.7826 GBP |
18.2077 GBP |
17.1282 GBP |
| 2021-06-14 |
16.7094 GBP |
29,160.0030 DOT |
15.4835 GBP |
14.9512 GBP |
18.4256 GBP |
18.2688 GBP |
| 2021-06-13 |
15.0871 GBP |
4,789.6440 DOT |
14.6107 GBP |
14.1694 GBP |
15.8395 GBP |
15.6000 GBP |
| 2021-06-12 |
14.4822 GBP |
5,315.7688 DOT |
14.8037 GBP |
13.9000 GBP |
15.0124 GBP |
14.9100 GBP |
| 2021-06-11 |
15.8427 GBP |
15,477.9234 DOT |
16.2100 GBP |
14.5900 GBP |
16.3100 GBP |
14.9602 GBP |
| 2021-06-10 |
16.5852 GBP |
7,571.8553 DOT |
16.3001 GBP |
15.5995 GBP |
17.3863 GBP |
16.0724 GBP |
| 2021-06-09 |
15.7174 GBP |
14,066.5808 DOT |
15.2000 GBP |
14.4300 GBP |
16.5139 GBP |
16.5139 GBP |
| 2021-06-08 |
14.9122 GBP |
23,603.3739 DOT |
15.2942 GBP |
13.9721 GBP |
15.7224 GBP |
15.3566 GBP |
| 2021-06-07 |
16.5121 GBP |
30,863.0442 DOT |
17.1100 GBP |
15.1652 GBP |
17.9595 GBP |
15.5730 GBP |
| 2021-06-06 |
17.0352 GBP |
3,390.9670 DOT |
16.7962 GBP |
16.7500 GBP |
17.3100 GBP |
17.1018 GBP |
| 2021-06-05 |
17.2965 GBP |
14,261.3471 DOT |
17.7547 GBP |
16.3201 GBP |
18.6679 GBP |
16.7556 GBP |
| 2021-06-04 |
17.5332 GBP |
15,303.0119 DOT |
19.1000 GBP |
16.7976 GBP |
19.1037 GBP |
17.6600 GBP |
| 2021-06-03 |
19.2259 GBP |
37,269.2790 DOT |
18.3000 GBP |
14.0001 GBP |
20.1235 GBP |
19.2371 GBP |
| 2021-06-02 |
18.1812 GBP |
22,548.1631 DOT |
16.2038 GBP |
16.0500 GBP |
18.9500 GBP |
18.4482 GBP |
| 2021-06-01 |
15.7916 GBP |
16,981.2361 DOT |
16.2684 GBP |
15.3500 GBP |
16.5139 GBP |
16.0979 GBP |
| 2021-05-31 |
15.2360 GBP |
8,877.3685 DOT |
14.3968 GBP |
13.5295 GBP |
16.4247 GBP |
16.4247 GBP |
| 2021-05-30 |
14.5632 GBP |
9,132.0223 DOT |
13.8706 GBP |
13.0420 GBP |
15.0526 GBP |
14.5322 GBP |
| 2021-05-29 |
14.4266 GBP |
24,859.3964 DOT |
15.1554 GBP |
13.1977 GBP |
15.7120 GBP |
13.8515 GBP |
| 2021-05-28 |
15.6392 GBP |
19,978.0526 DOT |
16.7500 GBP |
14.2000 GBP |
18.4173 GBP |
14.8333 GBP |
| 2021-05-27 |
16.5947 GBP |
14,083.9160 DOT |
17.3500 GBP |
15.5000 GBP |
17.5027 GBP |
16.9330 GBP |
| 2021-05-26 |
16.6113 GBP |
22,743.0883 DOT |
15.6916 GBP |
15.3500 GBP |
17.5000 GBP |
17.0410 GBP |
| 2021-05-25 |
15.3727 GBP |
24,968.3756 DOT |
16.2501 GBP |
13.9387 GBP |
17.4158 GBP |
15.9071 GBP |
| 2021-05-24 |
14.6864 GBP |
33,303.3484 DOT |
12.7151 GBP |
12.3000 GBP |
16.6341 GBP |
16.0636 GBP |
| 2021-05-23 |
12.2573 GBP |
82,817.8770 DOT |
15.5680 GBP |
9.8000 GBP |
17.0000 GBP |
12.5266 GBP |
| 2021-05-22 |
16.1430 GBP |
18,250.7644 DOT |
17.3932 GBP |
14.5000 GBP |
17.4369 GBP |
15.9702 GBP |
| 2021-05-21 |
17.3535 GBP |
69,665.0327 DOT |
20.5795 GBP |
14.2000 GBP |
21.9513 GBP |
16.6022 GBP |
| 2021-05-20 |
19.9610 GBP |
47,168.7460 DOT |
18.2027 GBP |
15.1771 GBP |
24.0000 GBP |
20.7398 GBP |
| 2021-05-19 |
21.5328 GBP |
145,199.5561 DOT |
28.7229 GBP |
14.5079 GBP |
29.2000 GBP |
18.2935 GBP |
| 2021-05-18 |
28.4833 GBP |
32,414.0537 DOT |
27.4127 GBP |
26.6000 GBP |
30.0276 GBP |
28.5053 GBP |
| 2021-05-17 |
27.3778 GBP |
28,810.5837 DOT |
29.8000 GBP |
25.0564 GBP |
29.8947 GBP |
27.3817 GBP |
| 2021-05-16 |
30.0189 GBP |
57,582.9098 DOT |
31.1628 GBP |
27.0000 GBP |
33.1604 GBP |
30.0078 GBP |
| 2021-05-15 |
33.3594 GBP |
51,436.4841 DOT |
34.0355 GBP |
30.8000 GBP |
35.2033 GBP |
31.3841 GBP |
| 2021-05-14 |
30.7691 GBP |
51,906.0135 DOT |
28.4408 GBP |
28.1847 GBP |
33.8004 GBP |
33.0141 GBP |
| 2021-05-13 |
28.2709 GBP |
55,880.7802 DOT |
24.6000 GBP |
23.7587 GBP |
29.8890 GBP |
28.2206 GBP |
| 2021-05-12 |
28.4011 GBP |
32,857.9760 DOT |
27.5000 GBP |
26.6424 GBP |
30.5000 GBP |
26.7000 GBP |
| 2021-05-11 |
26.4160 GBP |
14,387.7833 DOT |
25.8740 GBP |
25.4094 GBP |
27.0659 GBP |
27.0341 GBP |
| 2021-05-10 |
26.9611 GBP |
21,697.3810 DOT |
28.7720 GBP |
23.5000 GBP |
29.8160 GBP |
25.8254 GBP |
| 2021-05-09 |
28.6714 GBP |
10,807.6901 DOT |
28.7678 GBP |
27.6000 GBP |
29.2033 GBP |
28.6831 GBP |
| 2021-05-08 |
28.6434 GBP |
12,891.7412 DOT |
28.4862 GBP |
27.9352 GBP |
29.1883 GBP |
28.3342 GBP |
| 2021-05-07 |
29.0799 GBP |
17,350.0830 DOT |
29.8309 GBP |
27.6159 GBP |
30.7500 GBP |
28.6049 GBP |
| 2021-05-06 |
29.7131 GBP |
26,385.0200 DOT |
29.2479 GBP |
27.5000 GBP |
31.6250 GBP |
29.7521 GBP |
| 2021-05-05 |
27.7464 GBP |
31,512.5900 DOT |
25.0027 GBP |
25.0000 GBP |
29.2500 GBP |
29.2500 GBP |