Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
1.0910 GBP |
1,015.6531 DOT |
1.0939 GBP |
1.0751 GBP |
1.1107 GBP |
1.0885 GBP |
| 2026-02-03 |
1.0982 GBP |
45,441.3909 DOT |
1.1278 GBP |
1.0453 GBP |
1.1354 GBP |
1.0926 GBP |
| 2026-02-02 |
1.1223 GBP |
13,638.6549 DOT |
1.0931 GBP |
1.0703 GBP |
1.1513 GBP |
1.1317 GBP |
| 2026-02-01 |
1.1367 GBP |
2,645.7606 DOT |
1.1319 GBP |
1.1226 GBP |
1.1414 GBP |
1.1226 GBP |
| 2026-01-31 |
1.2188 GBP |
1,426.4845 DOT |
1.2335 GBP |
1.2107 GBP |
1.2335 GBP |
1.2135 GBP |
| 2026-01-30 |
1.2351 GBP |
1,809.6464 DOT |
1.2555 GBP |
1.2227 GBP |
1.2665 GBP |
1.2363 GBP |
| 2026-01-29 |
1.3068 GBP |
2,562.6220 DOT |
1.3515 GBP |
1.2967 GBP |
1.3520 GBP |
1.2967 GBP |
| 2026-01-28 |
1.3580 GBP |
3,251.5428 DOT |
1.3560 GBP |
1.3418 GBP |
1.3733 GBP |
1.3541 GBP |
| 2026-01-27 |
1.3571 GBP |
33,528.1997 DOT |
1.3706 GBP |
1.3260 GBP |
1.3721 GBP |
1.3550 GBP |
| 2026-01-26 |
1.3549 GBP |
54,117.4693 DOT |
1.3345 GBP |
1.3330 GBP |
1.3830 GBP |
1.3773 GBP |
| 2026-01-25 |
1.3873 GBP |
6,081.2593 DOT |
1.4128 GBP |
1.3462 GBP |
1.4224 GBP |
1.3485 GBP |
| 2026-01-24 |
1.4068 GBP |
5,108.5579 DOT |
1.4104 GBP |
1.3907 GBP |
1.4149 GBP |
1.3951 GBP |
| 2026-01-23 |
1.4327 GBP |
11,216.4501 DOT |
1.4261 GBP |
1.4039 GBP |
1.4656 GBP |
1.4373 GBP |
| 2026-01-22 |
1.4546 GBP |
7,073.7068 DOT |
1.4557 GBP |
1.4195 GBP |
1.4764 GBP |
1.4284 GBP |
| 2026-01-21 |
1.4380 GBP |
6,118.6242 DOT |
1.4103 GBP |
1.3969 GBP |
1.4850 GBP |
1.4850 GBP |
| 2026-01-20 |
1.5078 GBP |
4,024.6748 DOT |
1.5113 GBP |
1.4790 GBP |
1.5201 GBP |
1.4831 GBP |
| 2026-01-19 |
1.4786 GBP |
76,233.4904 DOT |
1.5412 GBP |
1.4235 GBP |
1.5412 GBP |
1.4762 GBP |
| 2026-01-18 |
1.6179 GBP |
9,614.6229 DOT |
1.6285 GBP |
1.5953 GBP |
1.6397 GBP |
1.6113 GBP |
| 2026-01-17 |
1.6353 GBP |
12,455.3380 DOT |
1.5847 GBP |
1.5847 GBP |
1.6667 GBP |
1.6390 GBP |
| 2026-01-16 |
1.5982 GBP |
3,045.1178 DOT |
1.5825 GBP |
1.5755 GBP |
1.6053 GBP |
1.6027 GBP |
| 2026-01-15 |
1.6312 GBP |
8,858.8269 DOT |
1.6561 GBP |
1.6120 GBP |
1.6593 GBP |
1.6355 GBP |
| 2026-01-14 |
1.6883 GBP |
24,096.8086 DOT |
1.6996 GBP |
1.6373 GBP |
1.7121 GBP |
1.6509 GBP |
| 2026-01-13 |
1.6545 GBP |
26,457.2644 DOT |
1.5240 GBP |
1.5240 GBP |
1.7359 GBP |
1.7172 GBP |
| 2026-01-12 |
1.5392 GBP |
3,449.1405 DOT |
1.5450 GBP |
1.5147 GBP |
1.5996 GBP |
1.5231 GBP |
| 2026-01-11 |
1.5721 GBP |
1,589.3164 DOT |
1.5602 GBP |
1.5563 GBP |
1.5784 GBP |
1.5742 GBP |
| 2026-01-10 |
1.5655 GBP |
5,300.7379 DOT |
1.5536 GBP |
1.5473 GBP |
1.5843 GBP |
1.5756 GBP |
| 2026-01-09 |
1.5544 GBP |
5,458.5138 DOT |
1.5706 GBP |
1.5357 GBP |
1.5716 GBP |
1.5357 GBP |
| 2026-01-08 |
1.5609 GBP |
11,138.5030 DOT |
1.5931 GBP |
1.5512 GBP |
1.5963 GBP |
1.5876 GBP |
| 2026-01-07 |
1.6147 GBP |
7,418.8175 DOT |
1.6552 GBP |
1.5796 GBP |
1.6593 GBP |
1.5827 GBP |
| 2026-01-06 |
1.6248 GBP |
7,705.0309 DOT |
1.6317 GBP |
1.6167 GBP |
1.6569 GBP |
1.6569 GBP |
| 2026-01-05 |
1.5892 GBP |
8,962.0989 DOT |
1.5950 GBP |
1.5602 GBP |
1.6300 GBP |
1.5975 GBP |
| 2026-01-04 |
1.5873 GBP |
1,399.2939 DOT |
1.5779 GBP |
1.5765 GBP |
1.5967 GBP |
1.5865 GBP |
| 2026-01-03 |
1.5853 GBP |
10,464.8975 DOT |
1.6082 GBP |
1.5686 GBP |
1.6465 GBP |
1.5829 GBP |
| 2026-01-02 |
1.4710 GBP |
2,806.1470 DOT |
1.4827 GBP |
1.4666 GBP |
1.4832 GBP |
1.4790 GBP |
| 2026-01-01 |
1.3846 GBP |
7,277.7856 DOT |
1.3278 GBP |
1.3208 GBP |
1.4734 GBP |
1.4565 GBP |
| 2025-12-31 |
1.3405 GBP |
7,768.0818 DOT |
1.3444 GBP |
1.3102 GBP |
1.3623 GBP |
1.3131 GBP |
| 2025-12-30 |
1.3461 GBP |
4,220.9634 DOT |
1.3498 GBP |
1.3331 GBP |
1.3536 GBP |
1.3476 GBP |
| 2025-12-29 |
1.3806 GBP |
5,351.9903 DOT |
1.3708 GBP |
1.3500 GBP |
1.4045 GBP |
1.3500 GBP |
| 2025-12-28 |
1.3904 GBP |
3,067.1418 DOT |
1.4125 GBP |
1.3801 GBP |
1.4125 GBP |
1.3898 GBP |
| 2025-12-27 |
1.2913 GBP |
14,880.0173 DOT |
1.2768 GBP |
1.2766 GBP |
1.3020 GBP |
1.2900 GBP |
| 2025-12-26 |
1.2733 GBP |
13,467.0589 DOT |
1.2471 GBP |
1.2277 GBP |
1.2956 GBP |
1.2525 GBP |
| 2025-12-25 |
1.2804 GBP |
5,193.2398 DOT |
1.2871 GBP |
1.2646 GBP |
1.2934 GBP |
1.2806 GBP |
| 2025-12-24 |
1.2778 GBP |
41,857.1533 DOT |
1.3061 GBP |
1.2668 GBP |
1.3086 GBP |
1.2813 GBP |
| 2025-12-23 |
1.3113 GBP |
2,173.4571 DOT |
1.3247 GBP |
1.3000 GBP |
1.3332 GBP |
1.3049 GBP |
| 2025-12-22 |
1.3670 GBP |
1,993.9546 DOT |
1.3479 GBP |
1.3401 GBP |
1.3694 GBP |
1.3567 GBP |
| 2025-12-21 |
1.3509 GBP |
14,367.6402 DOT |
1.3705 GBP |
1.3176 GBP |
1.3847 GBP |
1.3209 GBP |
| 2025-12-20 |
1.3742 GBP |
5,092.1336 DOT |
1.3826 GBP |
1.3695 GBP |
1.3945 GBP |
1.3727 GBP |
| 2025-12-19 |
1.3061 GBP |
1,216.9280 DOT |
1.3146 GBP |
1.3042 GBP |
1.3183 GBP |
1.3042 GBP |
| 2025-12-18 |
1.3405 GBP |
777.4460 DOT |
1.3565 GBP |
1.3265 GBP |
1.3565 GBP |
1.3495 GBP |
| 2025-12-17 |
1.4023 GBP |
6,585.5710 DOT |
1.4145 GBP |
1.3979 GBP |
1.4169 GBP |
1.4048 GBP |