Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
5.7215 GBP |
5,567.1355 DOT |
5.6392 GBP |
5.5994 GBP |
5.8906 GBP |
5.8305 GBP |
| 2024-05-04 |
5.7236 GBP |
2,211.4411 DOT |
5.7657 GBP |
5.6787 GBP |
5.7657 GBP |
5.6787 GBP |
| 2024-05-03 |
5.7167 GBP |
15,243.3598 DOT |
5.8237 GBP |
5.5983 GBP |
5.8796 GBP |
5.8027 GBP |
| 2024-05-02 |
5.6600 GBP |
12,668.0256 DOT |
5.5111 GBP |
5.3751 GBP |
5.8845 GBP |
5.8322 GBP |
| 2024-05-01 |
5.1848 GBP |
28,641.2795 DOT |
5.1254 GBP |
4.9134 GBP |
5.5068 GBP |
5.4113 GBP |
| 2024-04-30 |
4.9862 GBP |
10,723.5578 DOT |
5.2548 GBP |
4.8462 GBP |
5.2819 GBP |
5.1754 GBP |
| 2024-04-29 |
5.2622 GBP |
6,897.0731 DOT |
5.4350 GBP |
5.1700 GBP |
5.4350 GBP |
5.2075 GBP |
| 2024-04-28 |
5.4930 GBP |
3,861.2734 DOT |
5.4725 GBP |
5.4482 GBP |
5.5392 GBP |
5.4941 GBP |
| 2024-04-27 |
5.3542 GBP |
4,932.8516 DOT |
5.4201 GBP |
5.2230 GBP |
5.4840 GBP |
5.4334 GBP |
| 2024-04-26 |
5.4609 GBP |
7,391.3745 DOT |
5.4821 GBP |
5.3956 GBP |
5.5458 GBP |
5.3956 GBP |
| 2024-04-25 |
5.4792 GBP |
8,176.8756 DOT |
5.5699 GBP |
5.3800 GBP |
5.5952 GBP |
5.4614 GBP |
| 2024-04-24 |
5.8008 GBP |
6,443.8284 DOT |
5.8223 GBP |
5.6061 GBP |
6.0187 GBP |
5.6128 GBP |
| 2024-04-23 |
5.9695 GBP |
10,607.3430 DOT |
6.0504 GBP |
5.8076 GBP |
6.0937 GBP |
5.8076 GBP |
| 2024-04-22 |
6.0313 GBP |
7,529.7631 DOT |
5.7693 GBP |
5.7629 GBP |
6.1331 GBP |
6.0795 GBP |
| 2024-04-21 |
5.7703 GBP |
7,508.9067 DOT |
5.8430 GBP |
5.6471 GBP |
5.8556 GBP |
5.7619 GBP |
| 2024-04-20 |
5.5424 GBP |
7,649.4077 DOT |
5.4048 GBP |
5.3696 GBP |
5.8775 GBP |
5.8632 GBP |
| 2024-04-19 |
5.4026 GBP |
7,306.7123 DOT |
5.4557 GBP |
5.0732 GBP |
5.5482 GBP |
5.4025 GBP |
| 2024-04-18 |
5.3495 GBP |
4,337.7264 DOT |
5.2740 GBP |
5.1973 GBP |
5.4798 GBP |
5.4513 GBP |
| 2024-04-17 |
5.2853 GBP |
6,448.3111 DOT |
5.3830 GBP |
5.0999 GBP |
5.4445 GBP |
5.3245 GBP |
| 2024-04-16 |
5.2987 GBP |
12,711.7252 DOT |
5.3847 GBP |
5.1333 GBP |
5.4693 GBP |
5.4312 GBP |
| 2024-04-15 |
5.5594 GBP |
39,070.2597 DOT |
5.5184 GBP |
5.1642 GBP |
5.9254 GBP |
5.4046 GBP |
| 2024-04-14 |
5.3812 GBP |
31,085.9163 DOT |
5.2156 GBP |
5.0822 GBP |
5.5561 GBP |
5.5403 GBP |
| 2024-04-13 |
5.2963 GBP |
43,828.0410 DOT |
5.8338 GBP |
4.7010 GBP |
5.9194 GBP |
4.9228 GBP |
| 2024-04-12 |
5.8906 GBP |
52,808.5427 DOT |
6.6748 GBP |
5.2288 GBP |
6.7831 GBP |
5.5948 GBP |
| 2024-04-11 |
6.6552 GBP |
11,492.7633 DOT |
6.6800 GBP |
6.5427 GBP |
6.7800 GBP |
6.6449 GBP |
| 2024-04-10 |
6.6216 GBP |
12,268.9197 DOT |
6.8197 GBP |
6.4297 GBP |
6.8486 GBP |
6.7273 GBP |
| 2024-04-09 |
7.0453 GBP |
7,630.0798 DOT |
7.1489 GBP |
6.8458 GBP |
7.1885 GBP |
6.9638 GBP |
| 2024-04-08 |
7.0725 GBP |
15,898.5019 DOT |
6.8793 GBP |
6.7874 GBP |
7.1855 GBP |
7.1457 GBP |
| 2024-04-07 |
6.8192 GBP |
3,543.5544 DOT |
6.7838 GBP |
6.7537 GBP |
6.8975 GBP |
6.7929 GBP |
| 2024-04-06 |
6.6680 GBP |
4,198.4963 DOT |
6.6155 GBP |
6.5988 GBP |
6.7570 GBP |
6.7570 GBP |
| 2024-04-05 |
6.5411 GBP |
11,748.4599 DOT |
6.7160 GBP |
6.4000 GBP |
6.7333 GBP |
6.6741 GBP |
| 2024-04-04 |
6.7573 GBP |
7,163.2225 DOT |
6.6684 GBP |
6.5467 GBP |
6.8709 GBP |
6.7014 GBP |
| 2024-04-03 |
6.8453 GBP |
10,291.4434 DOT |
6.8000 GBP |
6.5927 GBP |
6.9726 GBP |
6.6243 GBP |
| 2024-04-02 |
6.8368 GBP |
24,339.4783 DOT |
7.2786 GBP |
6.6754 GBP |
7.2786 GBP |
6.8673 GBP |
| 2024-04-01 |
7.2366 GBP |
24,666.7971 DOT |
7.6224 GBP |
7.0000 GBP |
7.6914 GBP |
7.2961 GBP |
| 2024-03-31 |
7.5632 GBP |
4,767.3582 DOT |
7.4732 GBP |
7.4685 GBP |
7.5972 GBP |
7.5764 GBP |
| 2024-03-30 |
7.5446 GBP |
4,297.4538 DOT |
7.6133 GBP |
7.4704 GBP |
7.6635 GBP |
7.4996 GBP |
| 2024-03-29 |
7.5346 GBP |
8,932.8888 DOT |
7.5292 GBP |
7.4145 GBP |
7.7342 GBP |
7.5184 GBP |
| 2024-03-28 |
7.5471 GBP |
7,305.7550 DOT |
7.4777 GBP |
7.3807 GBP |
7.6376 GBP |
7.5417 GBP |
| 2024-03-27 |
7.5395 GBP |
9,399.7858 DOT |
7.6569 GBP |
7.3917 GBP |
7.7576 GBP |
7.4909 GBP |
| 2024-03-26 |
7.7311 GBP |
11,775.8894 DOT |
7.6935 GBP |
7.5519 GBP |
7.9419 GBP |
7.6307 GBP |
| 2024-03-25 |
7.6062 GBP |
10,183.7514 DOT |
7.4480 GBP |
7.3959 GBP |
7.7767 GBP |
7.7398 GBP |
| 2024-03-24 |
7.2961 GBP |
6,664.8757 DOT |
7.1560 GBP |
7.1551 GBP |
7.4564 GBP |
7.4521 GBP |
| 2024-03-23 |
7.2101 GBP |
4,719.6820 DOT |
7.0988 GBP |
7.0483 GBP |
7.3394 GBP |
7.2423 GBP |
| 2024-03-22 |
7.1156 GBP |
13,973.5760 DOT |
7.2343 GBP |
6.9258 GBP |
7.4150 GBP |
7.0256 GBP |
| 2024-03-21 |
7.3294 GBP |
19,361.7007 DOT |
7.3900 GBP |
7.1687 GBP |
7.5186 GBP |
7.3566 GBP |
| 2024-03-20 |
7.0718 GBP |
17,967.6235 DOT |
6.9062 GBP |
6.7027 GBP |
7.4768 GBP |
7.4366 GBP |