Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
5.9179 GBP |
57,406.2894 DOT |
5.4699 GBP |
5.4699 GBP |
6.2046 GBP |
5.6290 GBP |
| 2023-12-08 |
5.1676 GBP |
33,554.9930 DOT |
4.9743 GBP |
4.9180 GBP |
5.4266 GBP |
5.3443 GBP |
| 2023-12-07 |
4.8811 GBP |
29,091.2573 DOT |
4.8466 GBP |
4.7327 GBP |
4.9904 GBP |
4.9850 GBP |
| 2023-12-06 |
4.7650 GBP |
24,481.9724 DOT |
4.6947 GBP |
4.5992 GBP |
4.9249 GBP |
4.8553 GBP |
| 2023-12-05 |
4.4852 GBP |
18,444.6810 DOT |
4.4491 GBP |
4.3711 GBP |
4.6242 GBP |
4.6014 GBP |
| 2023-12-04 |
4.4501 GBP |
34,811.5660 DOT |
4.3590 GBP |
4.3353 GBP |
4.6000 GBP |
4.4170 GBP |
| 2023-12-03 |
4.3356 GBP |
10,335.7068 DOT |
4.3916 GBP |
4.2840 GBP |
4.4180 GBP |
4.3616 GBP |
| 2023-12-02 |
4.3615 GBP |
8,660.6639 DOT |
4.3112 GBP |
4.2933 GBP |
4.4000 GBP |
4.3996 GBP |
| 2023-12-01 |
4.3057 GBP |
3,874.0347 DOT |
4.3073 GBP |
4.2830 GBP |
4.3500 GBP |
4.3166 GBP |
| 2023-11-30 |
4.2361 GBP |
17,024.1384 DOT |
4.0557 GBP |
4.0400 GBP |
4.4000 GBP |
4.3480 GBP |
| 2023-11-29 |
4.1659 GBP |
20,557.0207 DOT |
4.1485 GBP |
4.0679 GBP |
4.2488 GBP |
4.0704 GBP |
| 2023-11-28 |
4.1487 GBP |
8,843.1033 DOT |
4.0903 GBP |
4.0526 GBP |
4.1819 GBP |
4.1604 GBP |
| 2023-11-27 |
4.0583 GBP |
13,111.5276 DOT |
4.2330 GBP |
4.0000 GBP |
4.2555 GBP |
4.0427 GBP |
| 2023-11-26 |
4.2156 GBP |
14,684.8230 DOT |
4.2266 GBP |
4.0949 GBP |
4.2700 GBP |
4.2088 GBP |
| 2023-11-25 |
4.2077 GBP |
5,203.5650 DOT |
4.1423 GBP |
4.1383 GBP |
4.2625 GBP |
4.2263 GBP |
| 2023-11-24 |
4.1427 GBP |
9,099.6282 DOT |
4.0979 GBP |
4.0939 GBP |
4.1945 GBP |
4.1598 GBP |
| 2023-11-23 |
4.1190 GBP |
6,940.4196 DOT |
4.1458 GBP |
4.0629 GBP |
4.1581 GBP |
4.0920 GBP |
| 2023-11-22 |
4.1222 GBP |
29,854.6891 DOT |
3.8700 GBP |
3.8700 GBP |
4.2227 GBP |
4.1572 GBP |