Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
5.4606 GBP |
17,517.1409 DOT |
5.3897 GBP |
5.3037 GBP |
5.6500 GBP |
5.6372 GBP |
| 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 |