Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
5.6523 GBP |
3,756.3399 DOT |
5.6400 GBP |
5.6135 GBP |
5.6943 GBP |
5.6477 GBP |
| 2024-06-04 |
5.5115 GBP |
3,918.8550 DOT |
5.4499 GBP |
5.4481 GBP |
5.6519 GBP |
5.6519 GBP |
| 2024-06-03 |
5.5854 GBP |
8,055.7462 DOT |
5.4839 GBP |
5.4497 GBP |
5.6395 GBP |
5.4792 GBP |
| 2024-06-02 |
5.5098 GBP |
8,279.3674 DOT |
5.5348 GBP |
5.4535 GBP |
5.5808 GBP |
5.4799 GBP |
| 2024-06-01 |
5.5391 GBP |
2,400.6417 DOT |
5.4698 GBP |
5.4698 GBP |
5.5840 GBP |
5.5576 GBP |
| 2024-05-31 |
5.4385 GBP |
7,922.5657 DOT |
5.4692 GBP |
5.3514 GBP |
5.5108 GBP |
5.4636 GBP |
| 2024-05-30 |
5.5317 GBP |
3,500.4693 DOT |
5.6553 GBP |
5.4600 GBP |
5.6870 GBP |
5.5176 GBP |
| 2024-05-29 |
5.7833 GBP |
5,701.3620 DOT |
5.7694 GBP |
5.6283 GBP |
5.9151 GBP |
5.6283 GBP |
| 2024-05-28 |
5.7786 GBP |
5,219.0061 DOT |
5.9435 GBP |
5.6970 GBP |
5.9844 GBP |
5.7948 GBP |
| 2024-05-27 |
5.9802 GBP |
35,518.5864 DOT |
5.8968 GBP |
5.7981 GBP |
6.0704 GBP |
5.9774 GBP |
| 2024-05-26 |
5.8605 GBP |
6,071.6568 DOT |
5.8192 GBP |
5.8053 GBP |
5.9800 GBP |
5.9199 GBP |
| 2024-05-25 |
5.7354 GBP |
8,557.1521 DOT |
5.6749 GBP |
5.6749 GBP |
5.8026 GBP |
5.7681 GBP |
| 2024-05-24 |
5.6678 GBP |
3,929.9534 DOT |
5.6639 GBP |
5.5344 GBP |
5.7775 GBP |
5.6887 GBP |
| 2024-05-23 |
5.6707 GBP |
40,566.2510 DOT |
5.9126 GBP |
5.4499 GBP |
5.9615 GBP |
5.7074 GBP |
| 2024-05-22 |
5.9004 GBP |
7,920.4542 DOT |
6.0000 GBP |
5.8117 GBP |
6.0400 GBP |
5.8648 GBP |
| 2024-05-21 |
5.9567 GBP |
10,081.7967 DOT |
5.9652 GBP |
5.8454 GBP |
6.0142 GBP |
5.9390 GBP |
| 2024-05-20 |
5.6638 GBP |
4,418.8052 DOT |
5.4142 GBP |
5.4142 GBP |
5.9333 GBP |
5.9107 GBP |
| 2024-05-19 |
5.6031 GBP |
18,957.0264 DOT |
5.6275 GBP |
5.4502 GBP |
5.6810 GBP |
5.4682 GBP |
| 2024-05-18 |
5.6578 GBP |
14,927.1999 DOT |
5.6591 GBP |
5.5701 GBP |
5.6871 GBP |
5.6249 GBP |
| 2024-05-17 |
5.6466 GBP |
6,165.0790 DOT |
5.5574 GBP |
5.5394 GBP |
5.7567 GBP |
5.6499 GBP |
| 2024-05-16 |
5.4954 GBP |
14,922.0125 DOT |
5.4940 GBP |
5.3900 GBP |
5.5651 GBP |
5.5651 GBP |
| 2024-05-15 |
5.3719 GBP |
12,863.0845 DOT |
5.1626 GBP |
5.1519 GBP |
5.5173 GBP |
5.5173 GBP |
| 2024-05-14 |
5.2898 GBP |
9,122.2723 DOT |
5.3200 GBP |
5.1500 GBP |
5.4331 GBP |
5.1666 GBP |
| 2024-05-13 |
5.2958 GBP |
5,315.2317 DOT |
5.3114 GBP |
5.1536 GBP |
5.4164 GBP |
5.3025 GBP |
| 2024-05-12 |
5.3493 GBP |
2,464.6319 DOT |
5.3322 GBP |
5.2757 GBP |
5.4180 GBP |
5.2982 GBP |
| 2024-05-11 |
5.3855 GBP |
2,693.8076 DOT |
5.3974 GBP |
5.3002 GBP |
5.4222 GBP |
5.3397 GBP |
| 2024-05-10 |
5.5867 GBP |
5,692.9179 DOT |
5.6033 GBP |
5.3615 GBP |
5.7077 GBP |
5.3745 GBP |
| 2024-05-09 |
5.5561 GBP |
5,021.0266 DOT |
5.6274 GBP |
5.4459 GBP |
5.6550 GBP |
5.6313 GBP |
| 2024-05-08 |
5.6385 GBP |
3,076.8381 DOT |
5.6111 GBP |
5.5297 GBP |
5.7374 GBP |
5.5555 GBP |
| 2024-05-07 |
5.7423 GBP |
4,746.9477 DOT |
5.6500 GBP |
5.6026 GBP |
5.8048 GBP |
5.6973 GBP |
| 2024-05-06 |
5.8221 GBP |
2,873.3351 DOT |
5.8074 GBP |
5.6255 GBP |
5.9282 GBP |
5.7130 GBP |