Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
26.5859 GBP |
8,252.7759 DOT |
26.4926 GBP |
26.0192 GBP |
27.1251 GBP |
26.8771 GBP |
| 2021-04-30 |
25.9899 GBP |
11,577.7105 DOT |
25.7535 GBP |
25.2500 GBP |
26.5611 GBP |
26.5611 GBP |
| 2021-04-29 |
24.6106 GBP |
14,124.7519 DOT |
24.3078 GBP |
23.7414 GBP |
25.7401 GBP |
25.5602 GBP |
| 2021-04-28 |
24.2020 GBP |
10,547.0283 DOT |
25.2036 GBP |
23.5916 GBP |
25.4479 GBP |
24.2502 GBP |
| 2021-04-27 |
24.6561 GBP |
11,583.1657 DOT |
24.1207 GBP |
23.9880 GBP |
25.9182 GBP |
24.9890 GBP |
| 2021-04-26 |
23.5446 GBP |
14,527.6718 DOT |
21.6703 GBP |
21.5822 GBP |
25.3400 GBP |
24.0796 GBP |
| 2021-04-25 |
21.1234 GBP |
15,390.7380 DOT |
21.0621 GBP |
18.2800 GBP |
22.6390 GBP |
21.5198 GBP |
| 2021-04-24 |
22.0848 GBP |
12,040.3681 DOT |
23.4326 GBP |
20.7500 GBP |
23.5000 GBP |
21.6685 GBP |
| 2021-04-23 |
21.7883 GBP |
34,720.9181 DOT |
23.7500 GBP |
19.8800 GBP |
24.1438 GBP |
23.1399 GBP |
| 2021-04-22 |
24.9457 GBP |
13,592.7133 DOT |
24.2460 GBP |
23.6613 GBP |
26.5000 GBP |
24.2585 GBP |
| 2021-04-21 |
25.0941 GBP |
11,807.3433 DOT |
25.7499 GBP |
23.8509 GBP |
26.4648 GBP |
24.2798 GBP |
| 2021-04-20 |
24.2972 GBP |
23,711.3974 DOT |
24.9632 GBP |
22.6346 GBP |
26.7039 GBP |
25.4625 GBP |
| 2021-04-19 |
26.0517 GBP |
20,931.8167 DOT |
27.3450 GBP |
24.3000 GBP |
28.1927 GBP |
25.4070 GBP |
| 2021-04-18 |
26.9970 GBP |
50,426.4195 DOT |
30.8155 GBP |
24.6500 GBP |
33.0000 GBP |
27.9088 GBP |
| 2021-04-17 |
32.5642 GBP |
48,542.9509 DOT |
30.1161 GBP |
30.1161 GBP |
35.0000 GBP |
31.0609 GBP |
| 2021-04-16 |
30.4297 GBP |
18,358.3923 DOT |
31.7705 GBP |
29.2000 GBP |
31.7705 GBP |
30.2648 GBP |
| 2021-04-15 |
31.1931 GBP |
21,858.1992 DOT |
31.1176 GBP |
29.9901 GBP |
32.2499 GBP |
32.2498 GBP |
| 2021-04-14 |
31.1225 GBP |
26,398.0253 DOT |
31.4660 GBP |
29.0000 GBP |
32.4000 GBP |
30.8650 GBP |
| 2021-04-13 |
30.1711 GBP |
28,503.1201 DOT |
29.4548 GBP |
29.0222 GBP |
31.2655 GBP |
31.2655 GBP |
| 2021-04-12 |
29.5119 GBP |
10,170.8075 DOT |
30.3419 GBP |
28.7533 GBP |
30.5000 GBP |
29.4239 GBP |
| 2021-04-11 |
29.7853 GBP |
14,122.0923 DOT |
30.5000 GBP |
29.3032 GBP |
30.7581 GBP |
30.2870 GBP |
| 2021-04-10 |
30.2089 GBP |
9,705.0287 DOT |
29.8967 GBP |
29.3055 GBP |
31.0000 GBP |
30.0659 GBP |
| 2021-04-09 |
29.8952 GBP |
4,842.3046 DOT |
30.2857 GBP |
29.2645 GBP |
31.5242 GBP |
29.6307 GBP |
| 2021-04-08 |
29.5455 GBP |
7,739.3706 DOT |
28.7252 GBP |
28.7183 GBP |
31.0000 GBP |
30.2252 GBP |
| 2021-04-07 |
29.3173 GBP |
19,927.2333 DOT |
31.3947 GBP |
27.3550 GBP |
31.3947 GBP |
28.9878 GBP |
| 2021-04-06 |
31.9589 GBP |
35,730.6959 DOT |
32.9222 GBP |
30.1700 GBP |
33.2000 GBP |
31.4545 GBP |
| 2021-04-05 |
31.6756 GBP |
26,852.7017 DOT |
32.2141 GBP |
30.5000 GBP |
32.6400 GBP |
32.6400 GBP |
| 2021-04-04 |
32.1359 GBP |
27,259.5552 DOT |
30.0011 GBP |
29.8140 GBP |
32.6067 GBP |
31.9244 GBP |
| 2021-04-03 |
31.7812 GBP |
56,754.0524 DOT |
29.7334 GBP |
29.7222 GBP |
33.8998 GBP |
30.1657 GBP |
| 2021-04-02 |
28.5447 GBP |
41,028.9041 DOT |
27.1087 GBP |
26.6302 GBP |
29.9718 GBP |
29.4764 GBP |
| 2021-04-01 |
27.6018 GBP |
38,118.1424 DOT |
26.6302 GBP |
26.3020 GBP |
28.3194 GBP |
27.3889 GBP |
| 2021-03-31 |
26.4244 GBP |
41,847.4584 DOT |
24.8280 GBP |
23.9147 GBP |
27.7000 GBP |
26.6305 GBP |
| 2021-03-30 |
24.9611 GBP |
14,570.1467 DOT |
24.8792 GBP |
24.3334 GBP |
25.4000 GBP |
24.7000 GBP |
| 2021-03-29 |
24.8069 GBP |
12,600.9958 DOT |
23.3297 GBP |
23.1353 GBP |
25.1879 GBP |
24.8747 GBP |
| 2021-03-28 |
23.5064 GBP |
3,823.5016 DOT |
23.4446 GBP |
22.7490 GBP |
24.1170 GBP |
23.3029 GBP |
| 2021-03-27 |
23.3319 GBP |
20,286.9881 DOT |
24.3213 GBP |
22.0000 GBP |
24.4020 GBP |
23.6944 GBP |
| 2021-03-26 |
22.9780 GBP |
12,056.0014 DOT |
22.0782 GBP |
22.0000 GBP |
24.9200 GBP |
23.5575 GBP |
| 2021-03-25 |
21.9132 GBP |
40,953.7148 DOT |
22.0000 GBP |
20.7256 GBP |
26.0000 GBP |
21.7954 GBP |
| 2021-03-24 |
25.5504 GBP |
8,643.2519 DOT |
25.1190 GBP |
24.1608 GBP |
26.4500 GBP |
24.3729 GBP |
| 2021-03-23 |
25.6504 GBP |
10,123.4994 DOT |
25.6871 GBP |
24.8000 GBP |
26.3638 GBP |
25.0108 GBP |
| 2021-03-22 |
26.4011 GBP |
16,361.7604 DOT |
26.6369 GBP |
25.2272 GBP |
27.2906 GBP |
25.8074 GBP |
| 2021-03-21 |
26.8275 GBP |
12,049.6414 DOT |
26.7913 GBP |
26.1001 GBP |
27.5712 GBP |
27.0427 GBP |
| 2021-03-20 |
28.4214 GBP |
24,236.9335 DOT |
27.4000 GBP |
27.3552 GBP |
28.8600 GBP |
27.9089 GBP |
| 2021-03-19 |
26.9502 GBP |
29,541.8787 DOT |
25.4102 GBP |
24.9708 GBP |
28.1096 GBP |
27.7915 GBP |
| 2021-03-18 |
26.1146 GBP |
10,691.6162 DOT |
25.9889 GBP |
25.5160 GBP |
26.5000 GBP |
25.9767 GBP |
| 2021-03-17 |
25.5224 GBP |
11,436.7192 DOT |
25.6331 GBP |
24.9057 GBP |
26.2377 GBP |
25.8838 GBP |
| 2021-03-16 |
24.9558 GBP |
12,548.3836 DOT |
24.7001 GBP |
23.4081 GBP |
25.7327 GBP |
25.2392 GBP |
| 2021-03-15 |
25.6781 GBP |
20,960.6485 DOT |
26.2001 GBP |
24.5059 GBP |
27.9377 GBP |
24.9286 GBP |
| 2021-03-14 |
26.6492 GBP |
5,112.4872 DOT |
26.7789 GBP |
26.0684 GBP |
27.2629 GBP |
26.5846 GBP |
| 2021-03-13 |
26.8762 GBP |
37,611.1349 DOT |
25.9979 GBP |
25.1140 GBP |
27.4500 GBP |
27.0944 GBP |