Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
5.2985 GBP |
13,609.5023 DOT |
5.2560 GBP |
5.1769 GBP |
5.3480 GBP |
5.2875 GBP |
| 2024-01-27 |
5.2636 GBP |
2,129.5978 DOT |
5.2675 GBP |
5.1500 GBP |
5.3084 GBP |
5.2506 GBP |
| 2024-01-26 |
5.1976 GBP |
23,142.9634 DOT |
5.0341 GBP |
5.0158 GBP |
5.2940 GBP |
5.2437 GBP |
| 2024-01-25 |
5.0893 GBP |
5,923.3415 DOT |
5.0673 GBP |
5.0052 GBP |
5.1528 GBP |
5.0561 GBP |
| 2024-01-24 |
5.0081 GBP |
11,168.0633 DOT |
4.9958 GBP |
4.8720 GBP |
5.1219 GBP |
5.0847 GBP |
| 2024-01-23 |
4.8642 GBP |
14,781.7763 DOT |
4.9915 GBP |
4.7218 GBP |
5.0564 GBP |
4.8911 GBP |
| 2024-01-22 |
5.1436 GBP |
16,789.9103 DOT |
5.3510 GBP |
4.9608 GBP |
5.3626 GBP |
5.0119 GBP |
| 2024-01-21 |
5.4367 GBP |
13,550.8782 DOT |
5.4264 GBP |
5.3979 GBP |
5.4840 GBP |
5.4166 GBP |
| 2024-01-20 |
5.3639 GBP |
1,354.9945 DOT |
5.3941 GBP |
5.3500 GBP |
5.4635 GBP |
5.3934 GBP |
| 2024-01-19 |
5.4251 GBP |
11,714.5571 DOT |
5.5262 GBP |
5.1925 GBP |
5.5543 GBP |
5.3800 GBP |
| 2024-01-18 |
5.5682 GBP |
7,108.5100 DOT |
5.7985 GBP |
5.3827 GBP |
5.8160 GBP |
5.4530 GBP |
| 2024-01-17 |
5.8909 GBP |
17,729.1163 DOT |
5.9283 GBP |
5.7353 GBP |
6.0028 GBP |
5.7907 GBP |
| 2024-01-16 |
5.9373 GBP |
31,078.4081 DOT |
5.9106 GBP |
5.8142 GBP |
6.0652 GBP |
5.9615 GBP |
| 2024-01-15 |
5.9547 GBP |
5,546.2538 DOT |
5.7590 GBP |
5.7590 GBP |
6.0253 GBP |
5.9177 GBP |
| 2024-01-14 |
5.9410 GBP |
9,216.1141 DOT |
5.9353 GBP |
5.8200 GBP |
6.0347 GBP |
5.8663 GBP |
| 2024-01-13 |
5.9902 GBP |
7,335.6493 DOT |
5.9511 GBP |
5.7990 GBP |
6.0911 GBP |
6.0000 GBP |
| 2024-01-12 |
6.1463 GBP |
11,836.1947 DOT |
6.3920 GBP |
5.7728 GBP |
6.4308 GBP |
5.9351 GBP |
| 2024-01-11 |
6.4779 GBP |
44,042.3158 DOT |
6.2387 GBP |
6.1834 GBP |
6.7417 GBP |
6.3666 GBP |
| 2024-01-10 |
5.7007 GBP |
24,358.2518 DOT |
5.6009 GBP |
5.3608 GBP |
6.3595 GBP |
6.2601 GBP |
| 2024-01-09 |
5.6766 GBP |
28,783.0463 DOT |
5.8948 GBP |
5.4542 GBP |
5.9000 GBP |
5.5956 GBP |
| 2024-01-08 |
5.5424 GBP |
7,151.5351 DOT |
5.4454 GBP |
5.1342 GBP |
5.8877 GBP |
5.8819 GBP |
| 2024-01-07 |
5.6405 GBP |
4,957.0153 DOT |
5.6550 GBP |
5.5607 GBP |
5.7607 GBP |
5.6106 GBP |
| 2024-01-06 |
5.6488 GBP |
4,275.8774 DOT |
5.8541 GBP |
5.4810 GBP |
5.8541 GBP |
5.5886 GBP |
| 2024-01-05 |
5.8352 GBP |
16,997.9770 DOT |
6.2313 GBP |
5.6508 GBP |
6.2313 GBP |
5.8412 GBP |
| 2024-01-04 |
6.1492 GBP |
18,315.1726 DOT |
6.0221 GBP |
5.9441 GBP |
6.3224 GBP |
6.2515 GBP |
| 2024-01-03 |
6.2655 GBP |
89,849.0276 DOT |
6.6907 GBP |
5.3023 GBP |
6.7806 GBP |
6.1320 GBP |
| 2024-01-02 |
6.8087 GBP |
19,218.8779 DOT |
6.7500 GBP |
6.6010 GBP |
6.9356 GBP |
6.7072 GBP |
| 2024-01-01 |
6.6327 GBP |
60,666.7895 DOT |
6.4976 GBP |
6.1184 GBP |
6.7901 GBP |
6.7299 GBP |
| 2023-12-31 |
6.6049 GBP |
9,178.3282 DOT |
6.5533 GBP |
6.3456 GBP |
6.7708 GBP |
6.4444 GBP |
| 2023-12-30 |
6.5482 GBP |
13,385.3695 DOT |
6.5120 GBP |
6.3899 GBP |
6.6453 GBP |
6.5621 GBP |
| 2023-12-29 |
6.5579 GBP |
10,136.7180 DOT |
6.6379 GBP |
6.3579 GBP |
6.8173 GBP |
6.4647 GBP |
| 2023-12-28 |
6.6634 GBP |
29,745.3564 DOT |
6.8027 GBP |
6.5232 GBP |
6.9672 GBP |
6.5841 GBP |
| 2023-12-27 |
6.9210 GBP |
20,354.3896 DOT |
6.9322 GBP |
6.6499 GBP |
7.0742 GBP |
6.9209 GBP |
| 2023-12-26 |
7.0074 GBP |
23,479.6624 DOT |
7.2644 GBP |
6.5839 GBP |
7.5427 GBP |
6.9354 GBP |
| 2023-12-25 |
7.2325 GBP |
30,790.9768 DOT |
6.8832 GBP |
6.7469 GBP |
7.4098 GBP |
7.2440 GBP |
| 2023-12-24 |
6.9193 GBP |
25,920.6756 DOT |
6.5829 GBP |
6.5645 GBP |
7.2440 GBP |
6.7570 GBP |
| 2023-12-23 |
6.1662 GBP |
6,292.0578 DOT |
6.2563 GBP |
5.9907 GBP |
6.2981 GBP |
6.2413 GBP |
| 2023-12-22 |
6.4107 GBP |
29,847.6300 DOT |
6.6640 GBP |
6.1877 GBP |
6.7500 GBP |
6.2529 GBP |
| 2023-12-21 |
6.0316 GBP |
40,326.1605 DOT |
5.4979 GBP |
5.4979 GBP |
6.5592 GBP |
6.4269 GBP |
| 2023-12-20 |
5.4936 GBP |
20,925.3261 DOT |
5.2804 GBP |
5.2241 GBP |
5.6239 GBP |
5.4827 GBP |
| 2023-12-19 |
5.3770 GBP |
6,362.6817 DOT |
5.4263 GBP |
5.2000 GBP |
5.5533 GBP |
5.2899 GBP |
| 2023-12-18 |
5.1588 GBP |
24,759.9804 DOT |
5.3729 GBP |
5.0147 GBP |
5.4142 GBP |
5.4142 GBP |
| 2023-12-17 |
5.4686 GBP |
12,890.3117 DOT |
5.6327 GBP |
5.4000 GBP |
5.6393 GBP |
5.4136 GBP |
| 2023-12-16 |
5.6848 GBP |
21,297.9768 DOT |
5.5003 GBP |
5.4228 GBP |
5.7919 GBP |
5.5667 GBP |
| 2023-12-15 |
5.6588 GBP |
30,751.6062 DOT |
5.8765 GBP |
5.4809 GBP |
5.9261 GBP |
5.5123 GBP |
| 2023-12-14 |
5.8265 GBP |
27,146.0981 DOT |
6.0309 GBP |
5.5315 GBP |
6.0815 GBP |
5.9140 GBP |
| 2023-12-13 |
5.6660 GBP |
26,450.3562 DOT |
5.6689 GBP |
5.2910 GBP |
5.8700 GBP |
5.8700 GBP |
| 2023-12-12 |
5.6957 GBP |
37,740.0524 DOT |
5.3525 GBP |
5.3525 GBP |
5.8277 GBP |
5.6400 GBP |
| 2023-12-11 |
5.3735 GBP |
95,191.4064 DOT |
5.8365 GBP |
5.0820 GBP |
5.8365 GBP |
5.3710 GBP |
| 2023-12-10 |
5.7428 GBP |
51,414.5642 DOT |
5.6855 GBP |
5.5527 GBP |
5.8412 GBP |
5.7862 GBP |