Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
6.8334 GBP |
28,617.4283 DOT |
6.5657 GBP |
6.5380 GBP |
7.0125 GBP |
6.8015 GBP |
| 2024-02-28 |
6.5070 GBP |
32,906.7046 DOT |
6.5768 GBP |
6.1000 GBP |
6.8572 GBP |
6.3755 GBP |
| 2024-02-27 |
6.3082 GBP |
29,268.4715 DOT |
6.4000 GBP |
5.8248 GBP |
6.5812 GBP |
6.5652 GBP |
| 2024-02-26 |
6.2732 GBP |
13,019.2447 DOT |
6.2284 GBP |
5.9897 GBP |
6.3839 GBP |
6.3446 GBP |
| 2024-02-25 |
6.0638 GBP |
21,309.0422 DOT |
6.1427 GBP |
5.8931 GBP |
6.2375 GBP |
6.2375 GBP |
| 2024-02-24 |
6.0875 GBP |
9,526.3766 DOT |
5.9776 GBP |
5.8807 GBP |
6.1966 GBP |
6.1670 GBP |
| 2024-02-23 |
5.7929 GBP |
17,541.9113 DOT |
5.9185 GBP |
5.7363 GBP |
6.0222 GBP |
5.9378 GBP |
| 2024-02-22 |
5.9577 GBP |
4,331.7298 DOT |
5.9009 GBP |
5.7730 GBP |
6.0516 GBP |
5.9410 GBP |
| 2024-02-21 |
5.8436 GBP |
8,314.9846 DOT |
6.1149 GBP |
5.7500 GBP |
6.1212 GBP |
5.8156 GBP |
| 2024-02-20 |
6.0703 GBP |
11,122.4608 DOT |
6.3848 GBP |
5.8848 GBP |
6.4238 GBP |
6.1318 GBP |
| 2024-02-19 |
6.1324 GBP |
13,899.3312 DOT |
6.2200 GBP |
5.9104 GBP |
6.2816 GBP |
6.2622 GBP |
| 2024-02-18 |
6.1906 GBP |
5,549.1512 DOT |
6.1320 GBP |
6.1139 GBP |
6.2301 GBP |
6.1930 GBP |
| 2024-02-17 |
5.9552 GBP |
6,692.1338 DOT |
6.0576 GBP |
5.8356 GBP |
6.1104 GBP |
6.1092 GBP |
| 2024-02-16 |
6.1633 GBP |
4,004.5847 DOT |
6.1845 GBP |
5.9952 GBP |
6.2458 GBP |
6.0197 GBP |
| 2024-02-15 |
6.2006 GBP |
20,766.5948 DOT |
6.0940 GBP |
6.0145 GBP |
6.3781 GBP |
6.1596 GBP |
| 2024-02-14 |
6.0092 GBP |
39,342.3270 DOT |
5.8390 GBP |
5.7812 GBP |
6.1401 GBP |
6.0961 GBP |
| 2024-02-13 |
5.8268 GBP |
80,295.5288 DOT |
5.8334 GBP |
5.6681 GBP |
5.9000 GBP |
5.7810 GBP |
| 2024-02-12 |
5.6833 GBP |
11,878.8183 DOT |
5.6118 GBP |
5.5481 GBP |
5.8349 GBP |
5.7750 GBP |
| 2024-02-11 |
5.7479 GBP |
27,179.0189 DOT |
5.6810 GBP |
5.6008 GBP |
5.8009 GBP |
5.6232 GBP |
| 2024-02-10 |
5.6666 GBP |
15,958.4820 DOT |
5.7500 GBP |
5.5055 GBP |
5.7724 GBP |
5.7582 GBP |
| 2024-02-09 |
5.6898 GBP |
27,081.1432 DOT |
5.5607 GBP |
5.5400 GBP |
5.8000 GBP |
5.7190 GBP |
| 2024-02-08 |
5.5569 GBP |
46,377.9565 DOT |
5.5000 GBP |
5.4590 GBP |
5.6290 GBP |
5.6068 GBP |
| 2024-02-07 |
5.3998 GBP |
89,767.9230 DOT |
5.3982 GBP |
5.2995 GBP |
5.5000 GBP |
5.4920 GBP |
| 2024-02-06 |
5.3906 GBP |
25,886.5290 DOT |
5.3471 GBP |
5.2993 GBP |
5.4129 GBP |
5.4071 GBP |
| 2024-02-05 |
5.3818 GBP |
5,723.6394 DOT |
5.2947 GBP |
5.2400 GBP |
5.5429 GBP |
5.3485 GBP |
| 2024-02-04 |
5.3625 GBP |
19,573.6744 DOT |
5.3808 GBP |
5.2828 GBP |
5.3958 GBP |
5.3035 GBP |
| 2024-02-03 |
5.4468 GBP |
16,684.1215 DOT |
5.5000 GBP |
5.4000 GBP |
5.5320 GBP |
5.4318 GBP |
| 2024-02-02 |
5.4411 GBP |
48,208.2806 DOT |
5.3258 GBP |
5.2437 GBP |
5.5608 GBP |
5.4411 GBP |
| 2024-02-01 |
5.2926 GBP |
44,764.2212 DOT |
5.2500 GBP |
5.1600 GBP |
5.3488 GBP |
5.3120 GBP |
| 2024-01-31 |
5.3239 GBP |
17,570.6271 DOT |
5.3943 GBP |
5.1957 GBP |
5.4304 GBP |
5.2500 GBP |
| 2024-01-30 |
5.5093 GBP |
8,929.6125 DOT |
5.5260 GBP |
5.4400 GBP |
5.5693 GBP |
5.4587 GBP |