Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-04 |
25.8972 GBP |
29,425.9660 DOT |
26.7770 GBP |
24.9900 GBP |
27.4131 GBP |
25.1200 GBP |
| 2021-05-03 |
27.0518 GBP |
20,216.8175 DOT |
26.6927 GBP |
26.3951 GBP |
27.9999 GBP |
26.8980 GBP |
| 2021-05-02 |
26.5207 GBP |
7,308.4460 DOT |
26.7698 GBP |
25.8641 GBP |
26.9999 GBP |
26.3897 GBP |
| 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 |