Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-12 |
25.6112 GBP |
25,056.4638 DOT |
26.6292 GBP |
24.8214 GBP |
26.8283 GBP |
25.4635 GBP |
| 2021-03-11 |
26.7273 GBP |
13,467.2637 DOT |
27.1501 GBP |
25.7446 GBP |
28.0500 GBP |
26.7261 GBP |
| 2021-03-10 |
27.9255 GBP |
62,892.7519 DOT |
27.6001 GBP |
26.2059 GBP |
28.5000 GBP |
27.0300 GBP |
| 2021-03-09 |
26.6215 GBP |
61,428.2376 DOT |
25.2360 GBP |
25.0513 GBP |
27.8900 GBP |
27.8900 GBP |
| 2021-03-08 |
24.8537 GBP |
10,239.6103 DOT |
25.3755 GBP |
24.2746 GBP |
26.3304 GBP |
24.9372 GBP |
| 2021-03-07 |
24.9419 GBP |
14,493.5268 DOT |
24.3236 GBP |
23.7647 GBP |
25.4914 GBP |
25.4035 GBP |
| 2021-03-06 |
23.9255 GBP |
8,640.9626 DOT |
24.3588 GBP |
23.2992 GBP |
24.7319 GBP |
24.2691 GBP |
| 2021-03-05 |
24.1122 GBP |
13,335.3636 DOT |
25.3901 GBP |
22.8656 GBP |
25.3901 GBP |
24.4450 GBP |
| 2021-03-04 |
26.4384 GBP |
18,526.3833 DOT |
26.9865 GBP |
24.7010 GBP |
27.9900 GBP |
25.1933 GBP |
| 2021-03-03 |
26.9936 GBP |
47,255.3666 DOT |
26.2527 GBP |
25.2000 GBP |
27.7900 GBP |
26.8071 GBP |
| 2021-03-02 |
26.2274 GBP |
17,991.5942 DOT |
25.7000 GBP |
24.7500 GBP |
27.2604 GBP |
25.8114 GBP |
| 2021-03-01 |
24.9678 GBP |
10,444.5771 DOT |
24.3236 GBP |
23.7932 GBP |
25.7004 GBP |
24.9669 GBP |
| 2021-02-28 |
22.7936 GBP |
14,262.9786 DOT |
24.0074 GBP |
21.4001 GBP |
24.7172 GBP |
24.3271 GBP |
| 2021-02-27 |
24.7963 GBP |
25,724.1361 DOT |
22.5932 GBP |
22.5932 GBP |
25.7111 GBP |
24.0232 GBP |
| 2021-02-26 |
22.0536 GBP |
43,064.3577 DOT |
22.3198 GBP |
20.2085 GBP |
24.0918 GBP |
21.9045 GBP |
| 2021-02-25 |
23.3986 GBP |
28,321.9329 DOT |
23.9971 GBP |
22.1100 GBP |
25.0000 GBP |
22.1100 GBP |
| 2021-02-24 |
24.7878 GBP |
21,654.1022 DOT |
24.0001 GBP |
22.6225 GBP |
26.3955 GBP |
23.9267 GBP |
| 2021-02-23 |
21.6980 GBP |
83,394.0202 DOT |
26.6000 GBP |
18.5155 GBP |
27.0000 GBP |
24.0874 GBP |
| 2021-02-22 |
25.7987 GBP |
38,426.3246 DOT |
28.1442 GBP |
22.2200 GBP |
28.1442 GBP |
26.7895 GBP |
| 2021-02-21 |
28.2019 GBP |
29,285.5564 DOT |
27.8708 GBP |
27.2500 GBP |
28.9999 GBP |
28.3283 GBP |
| 2021-02-20 |
28.2277 GBP |
114,193.9115 DOT |
24.9999 GBP |
24.9150 GBP |
30.2000 GBP |
28.1900 GBP |
| 2021-02-19 |
24.0806 GBP |
81,957.5333 DOT |
22.5060 GBP |
21.2584 GBP |
25.0000 GBP |
25.0000 GBP |
| 2021-02-18 |
22.7177 GBP |
21,422.4162 DOT |
23.1380 GBP |
21.9465 GBP |
23.5000 GBP |
22.1929 GBP |
| 2021-02-17 |
22.6076 GBP |
33,144.9679 DOT |
21.8117 GBP |
21.0000 GBP |
23.4834 GBP |
23.1400 GBP |
| 2021-02-16 |
21.6764 GBP |
34,569.9160 DOT |
19.9634 GBP |
19.3069 GBP |
22.3949 GBP |
21.8119 GBP |