Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
3.1164 GBP |
11,739.6119 DOT |
3.0716 GBP |
3.0675 GBP |
3.1567 GBP |
3.1499 GBP |
| 2025-07-26 |
3.0574 GBP |
16,832.9486 DOT |
3.0446 GBP |
3.0313 GBP |
3.1119 GBP |
3.1119 GBP |
| 2025-07-25 |
2.9574 GBP |
7,724.1452 DOT |
2.9646 GBP |
2.8742 GBP |
3.0232 GBP |
2.9807 GBP |
| 2025-07-24 |
2.9551 GBP |
5,007.1140 DOT |
3.0321 GBP |
2.8710 GBP |
3.0820 GBP |
2.9993 GBP |
| 2025-07-23 |
3.1134 GBP |
12,212.8480 DOT |
3.3653 GBP |
2.9623 GBP |
3.3653 GBP |
3.0407 GBP |
| 2025-07-22 |
3.2836 GBP |
20,919.7339 DOT |
3.3366 GBP |
3.1737 GBP |
3.3633 GBP |
3.3179 GBP |
| 2025-07-21 |
3.3924 GBP |
11,635.6450 DOT |
3.3404 GBP |
3.2914 GBP |
3.4578 GBP |
3.3200 GBP |
| 2025-07-20 |
3.3555 GBP |
13,826.9542 DOT |
3.2866 GBP |
3.2422 GBP |
3.4100 GBP |
3.3576 GBP |
| 2025-07-19 |
3.1846 GBP |
4,914.7448 DOT |
3.1525 GBP |
3.0900 GBP |
3.3015 GBP |
3.2459 GBP |
| 2025-07-18 |
3.3043 GBP |
19,901.5852 DOT |
3.1720 GBP |
3.1633 GBP |
3.4450 GBP |
3.2282 GBP |
| 2025-07-17 |
3.1200 GBP |
7,662.1058 DOT |
3.1002 GBP |
3.0333 GBP |
3.1862 GBP |
3.1418 GBP |
| 2025-07-16 |
3.0930 GBP |
22,466.3643 DOT |
3.0501 GBP |
3.0203 GBP |
3.1226 GBP |
3.1041 GBP |
| 2025-07-15 |
2.9247 GBP |
6,781.5624 DOT |
2.9389 GBP |
2.8350 GBP |
3.0579 GBP |
2.9599 GBP |
| 2025-07-14 |
3.0242 GBP |
12,995.4027 DOT |
2.9541 GBP |
2.9434 GBP |
3.1066 GBP |
3.0331 GBP |
| 2025-07-13 |
2.9391 GBP |
3,068.7170 DOT |
2.8772 GBP |
2.8772 GBP |
2.9961 GBP |
2.9755 GBP |
| 2025-07-12 |
2.8355 GBP |
42,248.6116 DOT |
2.8884 GBP |
2.4729 GBP |
2.9970 GBP |
2.8655 GBP |
| 2025-07-11 |
2.9426 GBP |
51,065.5487 DOT |
2.8557 GBP |
2.8074 GBP |
3.0232 GBP |
2.9652 GBP |
| 2025-07-10 |
2.6918 GBP |
27,778.9050 DOT |
2.6631 GBP |
2.6445 GBP |
2.7395 GBP |
2.7296 GBP |
| 2025-07-09 |
2.5823 GBP |
11,847.0211 DOT |
2.5399 GBP |
2.5155 GBP |
2.6777 GBP |
2.6609 GBP |
| 2025-07-08 |
2.4806 GBP |
9,178.9084 DOT |
2.4750 GBP |
2.4438 GBP |
2.5495 GBP |
2.5339 GBP |
| 2025-07-07 |
2.4852 GBP |
6,020.0358 DOT |
2.4913 GBP |
2.4625 GBP |
2.5128 GBP |
2.4627 GBP |
| 2025-07-06 |
2.4716 GBP |
3,577.6696 DOT |
2.4715 GBP |
2.4545 GBP |
2.5141 GBP |
2.4854 GBP |
| 2025-07-05 |
2.4718 GBP |
1,118.3915 DOT |
2.4639 GBP |
2.4584 GBP |
2.4826 GBP |
2.4603 GBP |
| 2025-07-04 |
2.5251 GBP |
1,751.3044 DOT |
2.5928 GBP |
2.4843 GBP |
2.5960 GBP |
2.4843 GBP |
| 2025-07-03 |
2.6345 GBP |
7,486.8158 DOT |
2.5975 GBP |
2.5750 GBP |
2.6773 GBP |
2.5890 GBP |
| 2025-07-02 |
2.4282 GBP |
9,560.2094 DOT |
2.3890 GBP |
2.3660 GBP |
2.4978 GBP |
2.4978 GBP |
| 2025-07-01 |
2.4224 GBP |
7,695.6875 DOT |
2.4744 GBP |
2.3818 GBP |
2.4744 GBP |
2.3891 GBP |
| 2025-06-30 |
2.5083 GBP |
5,225.5532 DOT |
2.5828 GBP |
2.4906 GBP |
2.5892 GBP |
2.4996 GBP |
| 2025-06-29 |
2.4992 GBP |
13,856.2824 DOT |
2.4849 GBP |
2.4679 GBP |
2.5032 GBP |
2.4990 GBP |
| 2025-06-28 |
2.4410 GBP |
1,928.6091 DOT |
2.4502 GBP |
2.4323 GBP |
2.4559 GBP |
2.4472 GBP |
| 2025-06-27 |
2.4382 GBP |
10,911.2562 DOT |
2.4046 GBP |
2.3968 GBP |
2.4536 GBP |
2.4106 GBP |
| 2025-06-26 |
2.4273 GBP |
4,717.2592 DOT |
2.4518 GBP |
2.3864 GBP |
2.4959 GBP |
2.4249 GBP |
| 2025-06-25 |
2.5010 GBP |
2,769.5919 DOT |
2.5289 GBP |
2.4919 GBP |
2.5362 GBP |
2.5072 GBP |
| 2025-06-24 |
2.5175 GBP |
7,535.3588 DOT |
2.5259 GBP |
2.4925 GBP |
2.5622 GBP |
2.5594 GBP |
| 2025-06-23 |
2.4262 GBP |
12,972.8394 DOT |
2.3494 GBP |
2.3175 GBP |
2.5289 GBP |
2.5069 GBP |
| 2025-06-22 |
2.4520 GBP |
3,026.4831 DOT |
2.4721 GBP |
2.4067 GBP |
2.4894 GBP |
2.4500 GBP |
| 2025-06-21 |
2.5764 GBP |
6,719.0784 DOT |
2.5581 GBP |
2.5262 GBP |
2.5983 GBP |
2.5295 GBP |
| 2025-06-20 |
2.6158 GBP |
19,502.8481 DOT |
2.6341 GBP |
2.5697 GBP |
2.7042 GBP |
2.5848 GBP |
| 2025-06-19 |
2.6345 GBP |
5,257.2728 DOT |
2.7013 GBP |
2.6087 GBP |
2.7015 GBP |
2.6087 GBP |
| 2025-06-18 |
2.7881 GBP |
368.3417 DOT |
2.7689 GBP |
2.7498 GBP |
2.8048 GBP |
2.7498 GBP |
| 2025-06-17 |
2.8010 GBP |
5,186.9186 DOT |
2.8356 GBP |
2.7719 GBP |
2.8604 GBP |
2.7966 GBP |
| 2025-06-16 |
2.8811 GBP |
1,303.4171 DOT |
2.8200 GBP |
2.7971 GBP |
2.9200 GBP |
2.9154 GBP |
| 2025-06-15 |
2.7969 GBP |
1,419.6371 DOT |
2.7894 GBP |
2.7687 GBP |
2.8248 GBP |
2.7854 GBP |
| 2025-06-14 |
2.7980 GBP |
3,321.1437 DOT |
2.8298 GBP |
2.7914 GBP |
2.8298 GBP |
2.7955 GBP |
| 2025-06-13 |
2.8071 GBP |
16,403.0565 DOT |
2.8794 GBP |
2.7251 GBP |
2.8794 GBP |
2.8303 GBP |
| 2025-06-12 |
2.9895 GBP |
9,006.1763 DOT |
3.0886 GBP |
2.9554 GBP |
3.0886 GBP |
2.9744 GBP |
| 2025-06-11 |
3.1699 GBP |
11,928.0213 DOT |
3.1790 GBP |
3.1219 GBP |
3.2167 GBP |
3.2014 GBP |
| 2025-06-10 |
3.0819 GBP |
9,882.6154 DOT |
3.0643 GBP |
3.0367 GBP |
3.1753 GBP |
3.1420 GBP |
| 2025-06-09 |
2.9897 GBP |
9,892.5637 DOT |
2.9749 GBP |
2.9300 GBP |
3.0525 GBP |
3.0506 GBP |
| 2025-06-08 |
2.9999 GBP |
6,828.3118 DOT |
2.9843 GBP |
2.9501 GBP |
3.0250 GBP |
3.0225 GBP |