Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
4.4038 GBP |
17,402.3200 DOT |
4.4918 GBP |
4.2600 GBP |
4.5154 GBP |
4.4796 GBP |
| 2024-06-23 |
4.5453 GBP |
4,702.1907 DOT |
4.5583 GBP |
4.4091 GBP |
4.5842 GBP |
4.4516 GBP |
| 2024-06-22 |
4.4727 GBP |
1,606.1228 DOT |
4.4009 GBP |
4.3880 GBP |
4.5820 GBP |
4.5487 GBP |
| 2024-06-21 |
4.4497 GBP |
5,712.3879 DOT |
4.4100 GBP |
4.4000 GBP |
4.5231 GBP |
4.4410 GBP |
| 2024-06-20 |
4.5962 GBP |
4,306.8278 DOT |
4.5637 GBP |
4.4340 GBP |
4.7000 GBP |
4.4579 GBP |
| 2024-06-19 |
4.6172 GBP |
4,055.8027 DOT |
4.5155 GBP |
4.5155 GBP |
4.6983 GBP |
4.5469 GBP |
| 2024-06-18 |
4.5453 GBP |
20,820.8584 DOT |
4.7611 GBP |
4.3539 GBP |
4.7611 GBP |
4.5031 GBP |
| 2024-06-17 |
4.8228 GBP |
7,753.5909 DOT |
5.0489 GBP |
4.7182 GBP |
5.0489 GBP |
4.8434 GBP |
| 2024-06-16 |
4.9526 GBP |
1,953.6447 DOT |
4.8859 GBP |
4.8567 GBP |
5.0388 GBP |
5.0388 GBP |
| 2024-06-15 |
4.8833 GBP |
6,208.1963 DOT |
4.8520 GBP |
4.8219 GBP |
4.9274 GBP |
4.8867 GBP |
| 2024-06-14 |
4.8330 GBP |
30,383.0926 DOT |
4.9898 GBP |
4.7450 GBP |
5.0878 GBP |
4.8664 GBP |
| 2024-06-13 |
5.0967 GBP |
11,798.2127 DOT |
5.2389 GBP |
4.9787 GBP |
5.2389 GBP |
4.9857 GBP |
| 2024-06-12 |
5.2417 GBP |
37,025.6437 DOT |
5.0201 GBP |
4.9500 GBP |
5.3686 GBP |
5.2940 GBP |
| 2024-06-11 |
4.9881 GBP |
15,095.1166 DOT |
5.0948 GBP |
4.9000 GBP |
5.0948 GBP |
5.0010 GBP |
| 2024-06-10 |
5.0918 GBP |
4,982.4022 DOT |
5.1200 GBP |
5.0202 GBP |
5.1549 GBP |
5.1151 GBP |
| 2024-06-09 |
5.0853 GBP |
2,800.0597 DOT |
5.0244 GBP |
5.0244 GBP |
5.1280 GBP |
5.1216 GBP |
| 2024-06-08 |
5.1030 GBP |
3,919.9911 DOT |
5.2131 GBP |
4.9955 GBP |
5.2273 GBP |
5.0310 GBP |
| 2024-06-07 |
5.2058 GBP |
22,792.0081 DOT |
5.5847 GBP |
4.8000 GBP |
5.7023 GBP |
5.2021 GBP |
| 2024-06-06 |
5.6189 GBP |
1,620.9148 DOT |
5.6848 GBP |
5.5320 GBP |
5.6856 GBP |
5.5848 GBP |