Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-26 |
3.0995 GBP |
8,349.6321 DOT |
3.0826 GBP |
3.0574 GBP |
3.1272 GBP |
3.1064 GBP |
| 2024-10-25 |
3.1797 GBP |
12,158.6765 DOT |
3.2288 GBP |
3.1422 GBP |
3.2288 GBP |
3.1584 GBP |
| 2024-10-24 |
3.1922 GBP |
24,802.8170 DOT |
3.2720 GBP |
2.8000 GBP |
3.2834 GBP |
3.2388 GBP |
| 2024-10-23 |
3.2430 GBP |
6,767.5849 DOT |
3.3118 GBP |
3.1941 GBP |
3.3212 GBP |
3.2570 GBP |
| 2024-10-22 |
3.3472 GBP |
2,957.3712 DOT |
3.3452 GBP |
3.3123 GBP |
3.4000 GBP |
3.3256 GBP |
| 2024-10-21 |
3.3617 GBP |
92,544.2572 DOT |
3.5271 GBP |
3.3300 GBP |
3.5271 GBP |
3.3823 GBP |
| 2024-10-20 |
3.3806 GBP |
7,002.4254 DOT |
3.3998 GBP |
3.3450 GBP |
3.5000 GBP |
3.4660 GBP |
| 2024-10-19 |
3.3728 GBP |
3,838.8608 DOT |
3.3039 GBP |
3.3039 GBP |
3.4000 GBP |
3.3947 GBP |
| 2024-10-18 |
3.2547 GBP |
4,787.6912 DOT |
3.2082 GBP |
3.2082 GBP |
3.2920 GBP |
3.2818 GBP |
| 2024-10-17 |
3.2479 GBP |
6,328.7050 DOT |
3.3213 GBP |
3.1992 GBP |
3.3276 GBP |
3.2160 GBP |
| 2024-10-16 |
3.3243 GBP |
24,004.9768 DOT |
3.3284 GBP |
3.2976 GBP |
3.3555 GBP |
3.3254 GBP |
| 2024-10-15 |
3.3826 GBP |
4,445.2689 DOT |
3.3575 GBP |
3.2932 GBP |
3.4431 GBP |
3.3311 GBP |
| 2024-10-14 |
3.2476 GBP |
20,272.3706 DOT |
3.1718 GBP |
3.1718 GBP |
3.3475 GBP |
3.3475 GBP |
| 2024-10-13 |
3.1573 GBP |
2,759.4052 DOT |
3.2121 GBP |
3.1259 GBP |
3.2153 GBP |
3.1729 GBP |
| 2024-10-12 |
3.2167 GBP |
4,780.2045 DOT |
3.1933 GBP |
3.1864 GBP |
3.2500 GBP |
3.2061 GBP |
| 2024-10-11 |
3.1477 GBP |
6,069.2728 DOT |
3.1103 GBP |
3.1026 GBP |
3.2078 GBP |
3.1883 GBP |
| 2024-10-10 |
3.0913 GBP |
3,820.6561 DOT |
3.0617 GBP |
3.0616 GBP |
3.1129 GBP |
3.0843 GBP |
| 2024-10-09 |
3.1155 GBP |
1,685.7192 DOT |
3.1327 GBP |
3.0886 GBP |
3.1601 GBP |
3.1258 GBP |
| 2024-10-08 |
3.1353 GBP |
5,059.3601 DOT |
3.1535 GBP |
3.0991 GBP |
3.1864 GBP |
3.1454 GBP |
| 2024-10-07 |
3.2005 GBP |
5,640.0175 DOT |
3.1983 GBP |
3.1722 GBP |
3.2456 GBP |
3.2153 GBP |
| 2024-10-06 |
3.1674 GBP |
1,574.6861 DOT |
3.1590 GBP |
3.1375 GBP |
3.1857 GBP |
3.1675 GBP |
| 2024-10-05 |
3.1734 GBP |
3,889.8245 DOT |
3.1981 GBP |
3.1437 GBP |
3.2196 GBP |
3.1480 GBP |
| 2024-10-04 |
3.1777 GBP |
4,664.7418 DOT |
3.1489 GBP |
3.1349 GBP |
3.2076 GBP |
3.1990 GBP |
| 2024-10-03 |
3.1181 GBP |
11,230.5094 DOT |
3.1186 GBP |
3.0500 GBP |
3.1486 GBP |
3.1419 GBP |
| 2024-10-02 |
3.1273 GBP |
11,794.9286 DOT |
3.1192 GBP |
3.0301 GBP |
3.2100 GBP |
3.0695 GBP |
| 2024-10-01 |
3.2712 GBP |
10,299.5692 DOT |
3.3108 GBP |
3.0676 GBP |
3.4127 GBP |
3.0676 GBP |
| 2024-09-30 |
3.4422 GBP |
9,876.6116 DOT |
3.5570 GBP |
3.3702 GBP |
3.5570 GBP |
3.3775 GBP |
| 2024-09-29 |
3.5538 GBP |
2,343.7084 DOT |
3.6107 GBP |
3.5164 GBP |
3.6300 GBP |
3.6300 GBP |
| 2024-09-28 |
3.5987 GBP |
2,280.5187 DOT |
3.6526 GBP |
3.5765 GBP |
3.6640 GBP |
3.6052 GBP |
| 2024-09-27 |
3.6592 GBP |
6,471.6347 DOT |
3.6166 GBP |
3.6166 GBP |
3.7047 GBP |
3.6534 GBP |
| 2024-09-26 |
3.5658 GBP |
9,640.0839 DOT |
3.4831 GBP |
3.4414 GBP |
3.6233 GBP |
3.5629 GBP |
| 2024-09-25 |
3.5114 GBP |
5,151.1946 DOT |
3.4576 GBP |
3.4416 GBP |
3.5681 GBP |
3.5483 GBP |
| 2024-09-24 |
3.3945 GBP |
5,778.8545 DOT |
3.3238 GBP |
3.3077 GBP |
3.4395 GBP |
3.4182 GBP |
| 2024-09-23 |
3.2953 GBP |
2,409.2785 DOT |
3.2024 GBP |
3.1875 GBP |
3.3259 GBP |
3.3192 GBP |
| 2024-09-22 |
3.3080 GBP |
2,728.9988 DOT |
3.3325 GBP |
3.2242 GBP |
3.3325 GBP |
3.2244 GBP |
| 2024-09-21 |
3.3164 GBP |
2,813.8995 DOT |
3.2724 GBP |
3.2494 GBP |
3.3497 GBP |
3.3497 GBP |
| 2024-09-20 |
3.2410 GBP |
2,133.7886 DOT |
3.2133 GBP |
3.1667 GBP |
3.3029 GBP |
3.2511 GBP |
| 2024-09-19 |
3.2058 GBP |
3,444.6651 DOT |
3.2100 GBP |
3.1465 GBP |
3.2697 GBP |
3.2422 GBP |
| 2024-09-18 |
3.0545 GBP |
5,574.7556 DOT |
3.1500 GBP |
3.0158 GBP |
3.1635 GBP |
3.0827 GBP |
| 2024-09-17 |
3.1929 GBP |
6,955.9250 DOT |
3.1603 GBP |
3.1461 GBP |
3.2479 GBP |
3.1577 GBP |
| 2024-09-16 |
3.2179 GBP |
4,247.1425 DOT |
3.3284 GBP |
3.1617 GBP |
3.3338 GBP |
3.1640 GBP |
| 2024-09-15 |
3.4263 GBP |
2,429.8603 DOT |
3.3980 GBP |
3.3701 GBP |
3.4662 GBP |
3.3701 GBP |
| 2024-09-14 |
3.3434 GBP |
3,680.2186 DOT |
3.3798 GBP |
3.3251 GBP |
3.3802 GBP |
3.3730 GBP |
| 2024-09-13 |
3.3368 GBP |
1,620.4605 DOT |
3.2708 GBP |
3.2617 GBP |
3.4024 GBP |
3.4024 GBP |
| 2024-09-12 |
3.2342 GBP |
3,718.8869 DOT |
3.2275 GBP |
3.2254 GBP |
3.2655 GBP |
3.2616 GBP |
| 2024-09-11 |
3.1795 GBP |
3,570.3680 DOT |
3.2363 GBP |
3.1391 GBP |
3.2363 GBP |
3.2010 GBP |
| 2024-09-10 |
3.2398 GBP |
6,336.0563 DOT |
3.2719 GBP |
3.2217 GBP |
3.2727 GBP |
3.2548 GBP |
| 2024-09-09 |
3.2548 GBP |
3,870.8673 DOT |
3.1716 GBP |
3.1474 GBP |
3.3166 GBP |
3.3027 GBP |
| 2024-09-08 |
3.1589 GBP |
2,748.9589 DOT |
3.1522 GBP |
3.1314 GBP |
3.1941 GBP |
3.1673 GBP |
| 2024-09-07 |
3.0745 GBP |
5,566.5263 DOT |
3.0269 GBP |
3.0269 GBP |
3.1547 GBP |
3.1412 GBP |