Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |