Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
3.5415 GBP |
7,928.5449 DOT |
3.5950 GBP |
3.4436 GBP |
3.6031 GBP |
3.5428 GBP |
| 2024-08-12 |
3.5657 GBP |
6,022.6560 DOT |
3.5553 GBP |
3.5000 GBP |
3.6490 GBP |
3.5958 GBP |
| 2024-08-11 |
3.7186 GBP |
5,141.2126 DOT |
3.7291 GBP |
3.5100 GBP |
3.7790 GBP |
3.5395 GBP |
| 2024-08-10 |
3.7438 GBP |
8,939.8736 DOT |
3.7899 GBP |
3.7096 GBP |
3.7900 GBP |
3.7346 GBP |
| 2024-08-09 |
3.7582 GBP |
3,829.7992 DOT |
3.8154 GBP |
3.7234 GBP |
3.8206 GBP |
3.7447 GBP |
| 2024-08-08 |
3.7161 GBP |
6,908.6061 DOT |
3.6000 GBP |
3.5606 GBP |
3.8354 GBP |
3.8163 GBP |
| 2024-08-07 |
3.6042 GBP |
8,420.5037 DOT |
3.5534 GBP |
3.4979 GBP |
3.6396 GBP |
3.6177 GBP |
| 2024-08-06 |
3.4830 GBP |
9,422.7251 DOT |
3.3340 GBP |
3.3340 GBP |
3.6132 GBP |
3.5802 GBP |
| 2024-08-05 |
3.1433 GBP |
74,134.3782 DOT |
3.6720 GBP |
2.8463 GBP |
3.7055 GBP |
3.3200 GBP |
| 2024-08-04 |
3.7481 GBP |
34,532.8712 DOT |
3.9454 GBP |
3.5438 GBP |
3.9763 GBP |
3.7570 GBP |
| 2024-08-03 |
3.9519 GBP |
8,334.0085 DOT |
3.9999 GBP |
3.8129 GBP |
4.0673 GBP |
3.8500 GBP |
| 2024-08-02 |
3.9968 GBP |
14,905.2286 DOT |
4.2063 GBP |
3.9155 GBP |
4.2063 GBP |
4.0020 GBP |
| 2024-08-01 |
4.0713 GBP |
32,023.2993 DOT |
4.2000 GBP |
3.9500 GBP |
4.2065 GBP |
4.1804 GBP |
| 2024-07-31 |
4.3054 GBP |
37,371.5375 DOT |
4.3000 GBP |
4.1587 GBP |
4.4276 GBP |
4.2000 GBP |
| 2024-07-30 |
4.4051 GBP |
4,558.1493 DOT |
4.3866 GBP |
4.2831 GBP |
4.4380 GBP |
4.3016 GBP |
| 2024-07-29 |
4.5099 GBP |
7,271.9893 DOT |
4.4626 GBP |
4.4174 GBP |
4.5714 GBP |
4.4331 GBP |
| 2024-07-28 |
4.4477 GBP |
5,041.7620 DOT |
4.4926 GBP |
4.4139 GBP |
4.5290 GBP |
4.4425 GBP |
| 2024-07-27 |
4.5612 GBP |
6,648.6455 DOT |
4.5485 GBP |
4.4985 GBP |
4.6125 GBP |
4.5168 GBP |
| 2024-07-26 |
4.5406 GBP |
9,327.0449 DOT |
4.4738 GBP |
4.4738 GBP |
4.5795 GBP |
4.5451 GBP |
| 2024-07-25 |
4.4350 GBP |
8,789.5057 DOT |
4.4570 GBP |
4.3131 GBP |
4.4816 GBP |
4.4669 GBP |
| 2024-07-24 |
4.6026 GBP |
7,315.6280 DOT |
4.5850 GBP |
4.5078 GBP |
4.6480 GBP |
4.5078 GBP |
| 2024-07-23 |
4.6474 GBP |
8,823.9791 DOT |
4.7175 GBP |
4.5035 GBP |
4.7581 GBP |
4.5990 GBP |
| 2024-07-22 |
4.8962 GBP |
7,841.0943 DOT |
4.9900 GBP |
4.7797 GBP |
5.0061 GBP |
4.8200 GBP |
| 2024-07-21 |
4.8830 GBP |
8,799.3566 DOT |
4.9274 GBP |
4.7433 GBP |
4.9790 GBP |
4.9574 GBP |
| 2024-07-20 |
4.9018 GBP |
3,145.4010 DOT |
4.9158 GBP |
4.8247 GBP |
4.9350 GBP |
4.8936 GBP |
| 2024-07-19 |
4.8088 GBP |
7,535.8106 DOT |
4.6694 GBP |
4.6298 GBP |
4.9047 GBP |
4.8912 GBP |
| 2024-07-18 |
4.7771 GBP |
8,108.4478 DOT |
4.8204 GBP |
4.6466 GBP |
4.9166 GBP |
4.7057 GBP |
| 2024-07-17 |
4.9174 GBP |
6,321.4805 DOT |
4.9156 GBP |
4.8398 GBP |
5.0016 GBP |
4.8418 GBP |
| 2024-07-16 |
4.8944 GBP |
14,397.5194 DOT |
4.9820 GBP |
4.7328 GBP |
4.9976 GBP |
4.8838 GBP |
| 2024-07-15 |
4.9780 GBP |
7,599.1584 DOT |
4.9000 GBP |
4.8547 GBP |
5.0327 GBP |
4.9610 GBP |
| 2024-07-14 |
4.8044 GBP |
6,238.8783 DOT |
4.7880 GBP |
4.7595 GBP |
4.8945 GBP |
4.8945 GBP |
| 2024-07-13 |
4.8048 GBP |
1,549.3099 DOT |
4.7012 GBP |
4.6950 GBP |
4.8404 GBP |
4.8273 GBP |
| 2024-07-12 |
4.5683 GBP |
11,288.1314 DOT |
4.5731 GBP |
4.4927 GBP |
4.6973 GBP |
4.6899 GBP |
| 2024-07-11 |
4.6988 GBP |
2,980.1256 DOT |
4.7256 GBP |
4.5730 GBP |
4.8217 GBP |
4.5808 GBP |
| 2024-07-10 |
4.7811 GBP |
3,852.5117 DOT |
4.7815 GBP |
4.7304 GBP |
4.8656 GBP |
4.7483 GBP |
| 2024-07-09 |
4.7340 GBP |
7,126.0635 DOT |
4.6016 GBP |
4.5806 GBP |
4.8196 GBP |
4.7750 GBP |
| 2024-07-08 |
4.6665 GBP |
3,510.4623 DOT |
4.5853 GBP |
4.4633 GBP |
4.8954 GBP |
4.6329 GBP |
| 2024-07-07 |
4.8074 GBP |
5,577.9978 DOT |
4.8655 GBP |
4.6619 GBP |
4.9206 GBP |
4.6852 GBP |
| 2024-07-06 |
4.6576 GBP |
9,224.9597 DOT |
4.4371 GBP |
4.4149 GBP |
4.9265 GBP |
4.8644 GBP |
| 2024-07-05 |
4.2310 GBP |
41,451.6754 DOT |
4.3377 GBP |
3.8491 GBP |
4.5996 GBP |
4.4647 GBP |
| 2024-07-04 |
4.5525 GBP |
16,024.8435 DOT |
4.7654 GBP |
4.3955 GBP |
4.7769 GBP |
4.5236 GBP |
| 2024-07-03 |
4.8301 GBP |
10,183.1746 DOT |
5.1262 GBP |
4.7027 GBP |
5.1262 GBP |
4.7428 GBP |
| 2024-07-02 |
5.0725 GBP |
8,273.8345 DOT |
5.0126 GBP |
4.9790 GBP |
5.1929 GBP |
5.1707 GBP |
| 2024-07-01 |
5.0119 GBP |
5,779.7429 DOT |
4.9194 GBP |
4.9194 GBP |
5.0794 GBP |
5.0594 GBP |
| 2024-06-30 |
4.8468 GBP |
5,054.0343 DOT |
4.8009 GBP |
4.7806 GBP |
4.9060 GBP |
4.9060 GBP |
| 2024-06-29 |
4.8643 GBP |
6,610.6294 DOT |
4.9088 GBP |
4.7995 GBP |
4.9589 GBP |
4.8355 GBP |
| 2024-06-28 |
4.9874 GBP |
8,676.1719 DOT |
4.9531 GBP |
4.8814 GBP |
5.0847 GBP |
4.8957 GBP |
| 2024-06-27 |
4.9487 GBP |
27,847.1923 DOT |
4.5759 GBP |
4.5265 GBP |
5.0317 GBP |
4.9780 GBP |
| 2024-06-26 |
4.6247 GBP |
8,081.8160 DOT |
4.6044 GBP |
4.5736 GBP |
4.6925 GBP |
4.6120 GBP |
| 2024-06-25 |
4.6084 GBP |
8,188.0901 DOT |
4.5401 GBP |
4.5099 GBP |
4.7000 GBP |
4.6378 GBP |