Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
5.4381 GBP |
4,053.1740 DOT |
5.5145 GBP |
5.3957 GBP |
5.5291 GBP |
5.4402 GBP |
| 2025-01-10 |
5.4124 GBP |
31,966.2279 DOT |
5.3435 GBP |
5.2101 GBP |
5.5695 GBP |
5.5302 GBP |
| 2025-01-09 |
5.4509 GBP |
11,220.5690 DOT |
5.4606 GBP |
5.2745 GBP |
5.5590 GBP |
5.3949 GBP |
| 2025-01-08 |
5.4847 GBP |
21,138.6432 DOT |
5.6625 GBP |
5.2156 GBP |
5.7064 GBP |
5.3849 GBP |
| 2025-01-07 |
5.8548 GBP |
28,606.4501 DOT |
6.2110 GBP |
5.6227 GBP |
6.2858 GBP |
5.7054 GBP |
| 2025-01-06 |
6.2100 GBP |
15,218.7533 DOT |
6.1567 GBP |
6.0868 GBP |
6.3760 GBP |
6.2165 GBP |
| 2025-01-05 |
6.1013 GBP |
4,313.2480 DOT |
6.1830 GBP |
6.0273 GBP |
6.2020 GBP |
6.1102 GBP |
| 2025-01-04 |
6.2205 GBP |
4,264.7186 DOT |
6.2405 GBP |
6.1529 GBP |
6.3349 GBP |
6.1880 GBP |
| 2025-01-03 |
6.1301 GBP |
27,478.5801 DOT |
5.7995 GBP |
5.7690 GBP |
6.3728 GBP |
6.3592 GBP |
| 2025-01-02 |
5.8087 GBP |
17,483.0205 DOT |
5.6531 GBP |
5.6531 GBP |
5.8900 GBP |
5.8070 GBP |
| 2025-01-01 |
5.3598 GBP |
6,087.4029 DOT |
5.2861 GBP |
5.2100 GBP |
5.4698 GBP |
5.4262 GBP |
| 2024-12-31 |
5.3871 GBP |
7,752.4397 DOT |
5.3349 GBP |
5.2381 GBP |
5.5252 GBP |
5.3235 GBP |
| 2024-12-30 |
5.3663 GBP |
4,717.0170 DOT |
5.4320 GBP |
5.2139 GBP |
5.6092 GBP |
5.4678 GBP |
| 2024-12-29 |
5.5877 GBP |
3,350.8189 DOT |
5.6403 GBP |
5.4373 GBP |
5.6614 GBP |
5.4729 GBP |
| 2024-12-28 |
5.4772 GBP |
2,050.8253 DOT |
5.4911 GBP |
5.4072 GBP |
5.5903 GBP |
5.5852 GBP |
| 2024-12-27 |
5.6786 GBP |
11,672.7562 DOT |
5.5451 GBP |
5.4200 GBP |
5.9799 GBP |
5.4808 GBP |
| 2024-12-26 |
5.5899 GBP |
12,870.3993 DOT |
6.0308 GBP |
5.4802 GBP |
6.0308 GBP |
5.5148 GBP |
| 2024-12-25 |
5.9607 GBP |
29,507.6357 DOT |
6.0093 GBP |
5.8697 GBP |
6.0906 GBP |
5.9378 GBP |
| 2024-12-24 |
5.9515 GBP |
13,892.6708 DOT |
5.8581 GBP |
5.7300 GBP |
6.1481 GBP |
6.0145 GBP |
| 2024-12-23 |
5.4990 GBP |
5,194.0284 DOT |
5.4212 GBP |
5.3100 GBP |
5.6715 GBP |
5.5667 GBP |
| 2024-12-22 |
5.5576 GBP |
5,508.0826 DOT |
5.5190 GBP |
5.4174 GBP |
5.7706 GBP |
5.5656 GBP |
| 2024-12-21 |
5.9389 GBP |
10,853.5684 DOT |
5.8116 GBP |
5.5259 GBP |
6.2104 GBP |
5.5561 GBP |
| 2024-12-20 |
5.2557 GBP |
56,030.3259 DOT |
5.5760 GBP |
4.8381 GBP |
5.8058 GBP |
5.7516 GBP |
| 2024-12-19 |
5.7633 GBP |
36,590.2589 DOT |
6.0559 GBP |
5.4151 GBP |
6.1556 GBP |
5.4151 GBP |
| 2024-12-18 |
6.4200 GBP |
10,393.6216 DOT |
6.6792 GBP |
6.0335 GBP |
6.7213 GBP |
6.2063 GBP |
| 2024-12-17 |
6.8133 GBP |
11,431.7870 DOT |
6.8807 GBP |
6.5999 GBP |
7.0520 GBP |
6.6380 GBP |
| 2024-12-16 |
7.0751 GBP |
16,163.1678 DOT |
7.1299 GBP |
6.8020 GBP |
7.2640 GBP |
7.0454 GBP |
| 2024-12-15 |
7.0720 GBP |
10,658.3187 DOT |
6.7748 GBP |
6.6431 GBP |
7.3120 GBP |
7.0840 GBP |
| 2024-12-14 |
6.8807 GBP |
11,879.1147 DOT |
7.1986 GBP |
6.6186 GBP |
7.2796 GBP |
6.6363 GBP |
| 2024-12-13 |
7.1121 GBP |
8,661.5280 DOT |
7.1837 GBP |
6.9500 GBP |
7.2696 GBP |
7.1805 GBP |
| 2024-12-12 |
7.3395 GBP |
22,905.9696 DOT |
7.0438 GBP |
7.0171 GBP |
7.5664 GBP |
7.1796 GBP |
| 2024-12-11 |
7.0453 GBP |
31,422.4807 DOT |
6.5320 GBP |
6.3101 GBP |
7.4105 GBP |
7.1050 GBP |
| 2024-12-10 |
6.3916 GBP |
20,680.8530 DOT |
6.6422 GBP |
5.9892 GBP |
6.8355 GBP |
6.4590 GBP |
| 2024-12-09 |
7.6353 GBP |
15,452.1409 DOT |
8.1250 GBP |
7.3605 GBP |
8.1254 GBP |
7.5427 GBP |
| 2024-12-08 |
8.0411 GBP |
23,986.5036 DOT |
8.3276 GBP |
7.6465 GBP |
8.4372 GBP |
8.1344 GBP |
| 2024-12-07 |
8.3851 GBP |
6,923.3843 DOT |
8.3801 GBP |
8.1006 GBP |
8.5413 GBP |
8.4273 GBP |
| 2024-12-06 |
8.2281 GBP |
17,830.0493 DOT |
8.1337 GBP |
7.8643 GBP |
8.4462 GBP |
8.3889 GBP |
| 2024-12-05 |
8.4325 GBP |
28,762.2741 DOT |
8.2512 GBP |
7.8211 GBP |
8.7983 GBP |
8.3871 GBP |
| 2024-12-04 |
8.6041 GBP |
141,188.7455 DOT |
7.7378 GBP |
7.6488 GBP |
9.1607 GBP |
8.5472 GBP |
| 2024-12-03 |
7.8463 GBP |
59,789.2799 DOT |
7.8969 GBP |
7.1610 GBP |
8.1882 GBP |
7.6838 GBP |
| 2024-12-02 |
6.9759 GBP |
28,477.9013 DOT |
7.2265 GBP |
6.6694 GBP |
7.4390 GBP |
7.1027 GBP |
| 2024-12-01 |
7.1055 GBP |
13,424.3338 DOT |
6.9928 GBP |
6.8184 GBP |
7.3208 GBP |
7.2577 GBP |
| 2024-11-30 |
6.9777 GBP |
21,172.7108 DOT |
7.0844 GBP |
6.7567 GBP |
7.2000 GBP |
7.1015 GBP |
| 2024-11-29 |
6.8556 GBP |
28,777.1280 DOT |
6.7756 GBP |
6.6550 GBP |
7.0920 GBP |
6.8355 GBP |
| 2024-11-28 |
6.7320 GBP |
37,493.6441 DOT |
6.6315 GBP |
6.3140 GBP |
7.5338 GBP |
6.7834 GBP |
| 2024-11-27 |
6.5380 GBP |
26,771.4690 DOT |
6.4433 GBP |
6.2671 GBP |
6.6900 GBP |
6.5975 GBP |
| 2024-11-26 |
6.3241 GBP |
74,297.6786 DOT |
6.5401 GBP |
6.0100 GBP |
6.7249 GBP |
6.4504 GBP |
| 2024-11-25 |
7.1000 GBP |
48,189.5689 DOT |
6.9519 GBP |
6.4471 GBP |
7.5458 GBP |
6.6287 GBP |
| 2024-11-24 |
7.1656 GBP |
51,089.2892 DOT |
6.8601 GBP |
6.3366 GBP |
8.2775 GBP |
6.9072 GBP |
| 2024-11-23 |
6.5029 GBP |
161,798.0372 DOT |
5.2673 GBP |
5.2669 GBP |
7.4809 GBP |
6.7967 GBP |