Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
2.9535 GBP |
12,737.3731 DOT |
3.0126 GBP |
2.9100 GBP |
3.0126 GBP |
2.9591 GBP |
| 2025-05-30 |
3.1155 GBP |
12,719.4436 DOT |
3.2107 GBP |
3.0393 GBP |
3.2127 GBP |
3.1110 GBP |
| 2025-05-29 |
3.3544 GBP |
4,261.3222 DOT |
3.4183 GBP |
3.3094 GBP |
3.4659 GBP |
3.3285 GBP |
| 2025-05-28 |
3.4037 GBP |
14,764.1547 DOT |
3.3580 GBP |
3.2844 GBP |
3.4515 GBP |
3.3339 GBP |
| 2025-05-27 |
3.3650 GBP |
15,646.8282 DOT |
3.2958 GBP |
3.2372 GBP |
3.4122 GBP |
3.3721 GBP |
| 2025-05-26 |
3.3703 GBP |
1,772.2334 DOT |
3.3448 GBP |
3.3245 GBP |
3.3978 GBP |
3.3245 GBP |
| 2025-05-25 |
3.2862 GBP |
42,684.6173 DOT |
3.3602 GBP |
3.2250 GBP |
3.3608 GBP |
3.3300 GBP |
| 2025-05-24 |
3.3909 GBP |
10,860.0855 DOT |
3.3688 GBP |
3.3636 GBP |
3.4186 GBP |
3.3907 GBP |
| 2025-05-23 |
3.6203 GBP |
29,763.2239 DOT |
3.6869 GBP |
3.4190 GBP |
3.8023 GBP |
3.5256 GBP |
| 2025-05-22 |
3.6267 GBP |
15,901.3587 DOT |
3.5314 GBP |
3.5314 GBP |
3.6750 GBP |
3.6614 GBP |
| 2025-05-21 |
3.5213 GBP |
6,322.1632 DOT |
3.4923 GBP |
3.4510 GBP |
3.6224 GBP |
3.5502 GBP |
| 2025-05-20 |
3.4572 GBP |
4,582.3598 DOT |
3.4428 GBP |
3.3901 GBP |
3.5082 GBP |
3.4778 GBP |
| 2025-05-19 |
3.4004 GBP |
9,869.5392 DOT |
3.6029 GBP |
3.3233 GBP |
3.6029 GBP |
3.4179 GBP |
| 2025-05-18 |
3.5105 GBP |
46,950.2464 DOT |
3.4767 GBP |
3.4000 GBP |
3.6872 GBP |
3.5204 GBP |
| 2025-05-17 |
3.5226 GBP |
1,598.7049 DOT |
3.5832 GBP |
3.4932 GBP |
3.5862 GBP |
3.5182 GBP |
| 2025-05-16 |
3.7120 GBP |
14,207.0366 DOT |
3.5947 GBP |
3.5884 GBP |
3.7248 GBP |
3.7066 GBP |
| 2025-05-15 |
3.7295 GBP |
52,344.7501 DOT |
3.7565 GBP |
3.5464 GBP |
3.9461 GBP |
3.6070 GBP |
| 2025-05-14 |
3.8755 GBP |
3,477.0139 DOT |
3.9049 GBP |
3.7500 GBP |
3.9487 GBP |
3.7654 GBP |
| 2025-05-13 |
3.7769 GBP |
24,923.4545 DOT |
3.8484 GBP |
3.6637 GBP |
3.8484 GBP |
3.7967 GBP |
| 2025-05-12 |
3.9769 GBP |
10,339.4221 DOT |
3.8392 GBP |
3.7887 GBP |
4.0700 GBP |
4.0240 GBP |
| 2025-05-11 |
3.9320 GBP |
17,456.1360 DOT |
3.9909 GBP |
3.7315 GBP |
4.0000 GBP |
3.8476 GBP |
| 2025-05-10 |
3.8363 GBP |
25,966.9593 DOT |
3.6086 GBP |
3.6086 GBP |
3.9012 GBP |
3.7990 GBP |
| 2025-05-09 |
3.5326 GBP |
39,073.6602 DOT |
3.3650 GBP |
3.3567 GBP |
3.6473 GBP |
3.5933 GBP |
| 2025-05-08 |
3.1782 GBP |
19,533.4951 DOT |
2.9869 GBP |
2.9869 GBP |
3.2649 GBP |
3.2559 GBP |
| 2025-05-07 |
2.9417 GBP |
1,699.2105 DOT |
2.9775 GBP |
2.9140 GBP |
2.9991 GBP |
2.9374 GBP |
| 2025-05-06 |
2.9132 GBP |
4,737.9526 DOT |
2.9449 GBP |
2.8631 GBP |
2.9563 GBP |
2.8937 GBP |
| 2025-05-05 |
2.9655 GBP |
1,292.9820 DOT |
2.9831 GBP |
2.9320 GBP |
3.0143 GBP |
2.9377 GBP |
| 2025-05-04 |
2.9952 GBP |
12,519.6213 DOT |
3.0200 GBP |
2.9519 GBP |
3.0442 GBP |
2.9894 GBP |
| 2025-05-03 |
3.1087 GBP |
1,342.2834 DOT |
3.1292 GBP |
3.0787 GBP |
3.1368 GBP |
3.1072 GBP |
| 2025-05-02 |
3.1392 GBP |
2,153.2153 DOT |
3.1507 GBP |
3.1099 GBP |
3.1950 GBP |
3.1346 GBP |
| 2025-05-01 |
3.1223 GBP |
2,470.0696 DOT |
3.0744 GBP |
3.0714 GBP |
3.1615 GBP |
3.1535 GBP |
| 2025-04-30 |
3.0674 GBP |
13,189.6773 DOT |
3.1122 GBP |
3.0342 GBP |
3.1381 GBP |
3.0983 GBP |
| 2025-04-29 |
3.1909 GBP |
3,803.2541 DOT |
3.1927 GBP |
3.1425 GBP |
3.2220 GBP |
3.1606 GBP |
| 2025-04-28 |
3.1477 GBP |
13,528.0418 DOT |
3.0741 GBP |
3.0241 GBP |
3.1956 GBP |
3.1363 GBP |
| 2025-04-27 |
3.0837 GBP |
6,714.7461 DOT |
3.1619 GBP |
3.0555 GBP |
3.1619 GBP |
3.0999 GBP |
| 2025-04-26 |
3.2167 GBP |
4,975.4842 DOT |
3.2366 GBP |
3.1891 GBP |
3.2522 GBP |
3.1896 GBP |
| 2025-04-25 |
3.2351 GBP |
14,282.3534 DOT |
3.2058 GBP |
3.1820 GBP |
3.2874 GBP |
3.2108 GBP |
| 2025-04-24 |
3.0055 GBP |
5,351.4998 DOT |
3.0398 GBP |
2.9580 GBP |
3.0398 GBP |
3.0039 GBP |
| 2025-04-23 |
3.0868 GBP |
4,804.4672 DOT |
3.0322 GBP |
3.0125 GBP |
3.1463 GBP |
3.1207 GBP |
| 2025-04-22 |
2.8251 GBP |
5,629.1164 DOT |
2.8148 GBP |
2.7614 GBP |
2.9380 GBP |
2.9133 GBP |
| 2025-04-21 |
2.9276 GBP |
5,805.9204 DOT |
2.9471 GBP |
2.8347 GBP |
2.9675 GBP |
2.8347 GBP |
| 2025-04-20 |
2.9040 GBP |
15,380.2653 DOT |
2.9385 GBP |
2.8510 GBP |
2.9647 GBP |
2.9407 GBP |
| 2025-04-19 |
2.8386 GBP |
12,889.4725 DOT |
2.7553 GBP |
2.7465 GBP |
2.9120 GBP |
2.9120 GBP |
| 2025-04-18 |
2.7772 GBP |
3,917.0869 DOT |
2.7451 GBP |
2.7415 GBP |
2.8202 GBP |
2.7897 GBP |
| 2025-04-17 |
2.7534 GBP |
5,060.3735 DOT |
2.6875 GBP |
2.6807 GBP |
2.7939 GBP |
2.7585 GBP |
| 2025-04-16 |
2.6565 GBP |
4,875.3630 DOT |
2.6611 GBP |
2.6101 GBP |
2.7227 GBP |
2.7036 GBP |
| 2025-04-15 |
2.7825 GBP |
1,218.4176 DOT |
2.7851 GBP |
2.7529 GBP |
2.8022 GBP |
2.8022 GBP |
| 2025-04-14 |
2.8165 GBP |
2,053.5769 DOT |
2.8257 GBP |
2.7708 GBP |
2.8728 GBP |
2.8261 GBP |
| 2025-04-13 |
2.8258 GBP |
2,271.3673 DOT |
2.8485 GBP |
2.7793 GBP |
2.8816 GBP |
2.8578 GBP |
| 2025-04-12 |
2.8099 GBP |
5,147.2176 DOT |
2.7113 GBP |
2.6977 GBP |
2.8683 GBP |
2.8456 GBP |