Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
3.3368 GBP |
1,620.4605 DOT |
3.2708 GBP |
3.2617 GBP |
3.4024 GBP |
3.4024 GBP |
| 2024-09-12 |
3.2342 GBP |
3,718.8869 DOT |
3.2275 GBP |
3.2254 GBP |
3.2655 GBP |
3.2616 GBP |
| 2024-09-11 |
3.1795 GBP |
3,570.3680 DOT |
3.2363 GBP |
3.1391 GBP |
3.2363 GBP |
3.2010 GBP |
| 2024-09-10 |
3.2398 GBP |
6,336.0563 DOT |
3.2719 GBP |
3.2217 GBP |
3.2727 GBP |
3.2548 GBP |
| 2024-09-09 |
3.2548 GBP |
3,870.8673 DOT |
3.1716 GBP |
3.1474 GBP |
3.3166 GBP |
3.3027 GBP |
| 2024-09-08 |
3.1589 GBP |
2,748.9589 DOT |
3.1522 GBP |
3.1314 GBP |
3.1941 GBP |
3.1673 GBP |
| 2024-09-07 |
3.0745 GBP |
5,566.5263 DOT |
3.0269 GBP |
3.0269 GBP |
3.1547 GBP |
3.1412 GBP |
| 2024-09-06 |
3.0346 GBP |
7,232.1893 DOT |
3.0535 GBP |
2.9141 GBP |
3.1059 GBP |
3.0051 GBP |
| 2024-09-05 |
3.0600 GBP |
5,167.4846 DOT |
3.1310 GBP |
3.0299 GBP |
3.1310 GBP |
3.0587 GBP |
| 2024-09-04 |
3.0920 GBP |
15,375.7014 DOT |
3.0706 GBP |
2.9501 GBP |
3.1825 GBP |
3.1500 GBP |
| 2024-09-03 |
3.2043 GBP |
7,239.2723 DOT |
3.2039 GBP |
3.1263 GBP |
3.2590 GBP |
3.1437 GBP |
| 2024-09-02 |
3.1558 GBP |
4,390.2412 DOT |
3.1130 GBP |
3.1000 GBP |
3.2085 GBP |
3.2085 GBP |
| 2024-09-01 |
3.1888 GBP |
3,686.0274 DOT |
3.2331 GBP |
3.1372 GBP |
3.2331 GBP |
3.1920 GBP |
| 2024-08-31 |
3.2558 GBP |
4,750.3490 DOT |
3.2800 GBP |
3.2216 GBP |
3.2898 GBP |
3.2400 GBP |
| 2024-08-30 |
3.1952 GBP |
11,080.9206 DOT |
3.2262 GBP |
3.1320 GBP |
3.2866 GBP |
3.2307 GBP |
| 2024-08-29 |
3.2560 GBP |
5,432.0604 DOT |
3.2418 GBP |
3.1890 GBP |
3.3370 GBP |
3.2110 GBP |
| 2024-08-28 |
3.2958 GBP |
12,051.5431 DOT |
3.2700 GBP |
3.1807 GBP |
3.3645 GBP |
3.2432 GBP |
| 2024-08-27 |
3.3813 GBP |
19,919.6921 DOT |
3.4795 GBP |
3.2090 GBP |
3.5208 GBP |
3.2798 GBP |
| 2024-08-26 |
3.5354 GBP |
12,865.3906 DOT |
3.6638 GBP |
3.4400 GBP |
3.6639 GBP |
3.4604 GBP |
| 2024-08-25 |
3.6706 GBP |
4,085.4123 DOT |
3.7748 GBP |
3.6005 GBP |
3.7749 GBP |
3.6528 GBP |
| 2024-08-24 |
3.7698 GBP |
4,228.3369 DOT |
3.7069 GBP |
3.6767 GBP |
3.8368 GBP |
3.7604 GBP |
| 2024-08-23 |
3.6207 GBP |
5,893.5127 DOT |
3.5836 GBP |
3.5674 GBP |
3.7121 GBP |
3.7112 GBP |
| 2024-08-22 |
3.5730 GBP |
4,831.0492 DOT |
3.5669 GBP |
3.5270 GBP |
3.6019 GBP |
3.5351 GBP |
| 2024-08-21 |
3.5316 GBP |
1,621.8983 DOT |
3.4742 GBP |
3.4536 GBP |
3.6294 GBP |
3.5653 GBP |
| 2024-08-20 |
3.4867 GBP |
2,547.0957 DOT |
3.4628 GBP |
3.4350 GBP |
3.5400 GBP |
3.4699 GBP |
| 2024-08-19 |
3.3955 GBP |
7,705.1112 DOT |
3.3784 GBP |
3.3628 GBP |
3.4636 GBP |
3.4379 GBP |
| 2024-08-18 |
3.4169 GBP |
15,249.7491 DOT |
3.3764 GBP |
3.3664 GBP |
3.5001 GBP |
3.4074 GBP |
| 2024-08-17 |
3.3291 GBP |
5,551.2123 DOT |
3.3142 GBP |
3.3123 GBP |
3.3730 GBP |
3.3698 GBP |
| 2024-08-16 |
3.3369 GBP |
5,343.7862 DOT |
3.3355 GBP |
3.2865 GBP |
3.3962 GBP |
3.3500 GBP |
| 2024-08-15 |
3.4105 GBP |
8,197.8275 DOT |
3.4179 GBP |
3.3064 GBP |
3.4923 GBP |
3.3188 GBP |
| 2024-08-14 |
3.4908 GBP |
8,878.2745 DOT |
3.5361 GBP |
3.3951 GBP |
3.5381 GBP |
3.4202 GBP |
| 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 |