Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
7.1132 GBP |
25,958.5165 DOT |
7.7743 GBP |
6.8473 GBP |
7.8126 GBP |
6.8741 GBP |
| 2024-03-18 |
7.8228 GBP |
10,320.9871 DOT |
7.8380 GBP |
7.5500 GBP |
8.1882 GBP |
7.7347 GBP |
| 2024-03-17 |
7.6327 GBP |
18,025.9322 DOT |
7.6169 GBP |
7.1979 GBP |
8.0403 GBP |
7.9330 GBP |
| 2024-03-16 |
8.0705 GBP |
25,398.7982 DOT |
8.4572 GBP |
7.4669 GBP |
8.5704 GBP |
7.6052 GBP |
| 2024-03-15 |
8.2885 GBP |
24,249.3201 DOT |
9.1057 GBP |
7.8800 GBP |
9.1846 GBP |
8.3363 GBP |
| 2024-03-14 |
8.9174 GBP |
29,828.4195 DOT |
8.8935 GBP |
8.3701 GBP |
9.2500 GBP |
8.8836 GBP |
| 2024-03-13 |
8.5812 GBP |
19,683.6272 DOT |
8.3744 GBP |
8.3267 GBP |
8.8424 GBP |
8.6128 GBP |
| 2024-03-12 |
8.3153 GBP |
15,611.5033 DOT |
8.6204 GBP |
7.8903 GBP |
8.6736 GBP |
8.3543 GBP |
| 2024-03-11 |
8.3900 GBP |
27,426.1405 DOT |
7.9688 GBP |
7.6586 GBP |
8.7716 GBP |
8.7213 GBP |
| 2024-03-10 |
8.0713 GBP |
37,676.1562 DOT |
8.1696 GBP |
7.8124 GBP |
8.2200 GBP |
7.9789 GBP |
| 2024-03-09 |
8.3047 GBP |
18,273.8201 DOT |
8.2699 GBP |
8.1342 GBP |
8.5280 GBP |
8.1952 GBP |
| 2024-03-08 |
8.0655 GBP |
27,249.1725 DOT |
8.1538 GBP |
7.7650 GBP |
8.3349 GBP |
8.1403 GBP |
| 2024-03-07 |
8.2513 GBP |
20,178.6704 DOT |
8.2862 GBP |
8.0370 GBP |
8.6187 GBP |
8.1496 GBP |
| 2024-03-06 |
7.7902 GBP |
24,560.9931 DOT |
7.3591 GBP |
7.0286 GBP |
8.1882 GBP |
8.0488 GBP |
| 2024-03-05 |
7.5838 GBP |
90,297.4384 DOT |
7.7581 GBP |
6.5000 GBP |
8.4877 GBP |
7.0291 GBP |
| 2024-03-04 |
7.8591 GBP |
42,046.3890 DOT |
7.7323 GBP |
7.4980 GBP |
8.1223 GBP |
7.8389 GBP |
| 2024-03-03 |
7.2754 GBP |
40,193.8389 DOT |
7.4787 GBP |
6.7831 GBP |
7.8197 GBP |
7.6992 GBP |
| 2024-03-02 |
7.1056 GBP |
14,300.6768 DOT |
6.8499 GBP |
6.8209 GBP |
7.3405 GBP |
7.3146 GBP |
| 2024-03-01 |
6.6558 GBP |
24,385.5788 DOT |
6.5586 GBP |
6.5009 GBP |
6.7864 GBP |
6.7864 GBP |