Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
2.4494 GBP |
4.5381 DOT |
2.4502 GBP |
2.4494 GBP |
2.4502 GBP |
2.4494 GBP |
| 2025-06-27 |
2.4382 GBP |
10,911.2562 DOT |
2.4046 GBP |
2.3968 GBP |
2.4536 GBP |
2.4106 GBP |
| 2025-06-26 |
2.4273 GBP |
4,717.2592 DOT |
2.4518 GBP |
2.3864 GBP |
2.4959 GBP |
2.4249 GBP |
| 2025-06-25 |
2.5010 GBP |
2,769.5919 DOT |
2.5289 GBP |
2.4919 GBP |
2.5362 GBP |
2.5072 GBP |
| 2025-06-24 |
2.5175 GBP |
7,535.3588 DOT |
2.5259 GBP |
2.4925 GBP |
2.5622 GBP |
2.5594 GBP |
| 2025-06-23 |
2.4262 GBP |
12,972.8394 DOT |
2.3494 GBP |
2.3175 GBP |
2.5289 GBP |
2.5069 GBP |
| 2025-06-22 |
2.4520 GBP |
3,026.4831 DOT |
2.4721 GBP |
2.4067 GBP |
2.4894 GBP |
2.4500 GBP |
| 2025-06-21 |
2.5764 GBP |
6,719.0784 DOT |
2.5581 GBP |
2.5262 GBP |
2.5983 GBP |
2.5295 GBP |
| 2025-06-20 |
2.6158 GBP |
19,502.8481 DOT |
2.6341 GBP |
2.5697 GBP |
2.7042 GBP |
2.5848 GBP |
| 2025-06-19 |
2.6345 GBP |
5,257.2728 DOT |
2.7013 GBP |
2.6087 GBP |
2.7015 GBP |
2.6087 GBP |
| 2025-06-18 |
2.7881 GBP |
368.3417 DOT |
2.7689 GBP |
2.7498 GBP |
2.8048 GBP |
2.7498 GBP |
| 2025-06-17 |
2.8010 GBP |
5,186.9186 DOT |
2.8356 GBP |
2.7719 GBP |
2.8604 GBP |
2.7966 GBP |
| 2025-06-16 |
2.8811 GBP |
1,303.4171 DOT |
2.8200 GBP |
2.7971 GBP |
2.9200 GBP |
2.9154 GBP |
| 2025-06-15 |
2.7969 GBP |
1,419.6371 DOT |
2.7894 GBP |
2.7687 GBP |
2.8248 GBP |
2.7854 GBP |
| 2025-06-14 |
2.7980 GBP |
3,321.1437 DOT |
2.8298 GBP |
2.7914 GBP |
2.8298 GBP |
2.7955 GBP |
| 2025-06-13 |
2.8071 GBP |
16,403.0565 DOT |
2.8794 GBP |
2.7251 GBP |
2.8794 GBP |
2.8303 GBP |
| 2025-06-12 |
2.9895 GBP |
9,006.1763 DOT |
3.0886 GBP |
2.9554 GBP |
3.0886 GBP |
2.9744 GBP |
| 2025-06-11 |
3.1699 GBP |
11,928.0213 DOT |
3.1790 GBP |
3.1219 GBP |
3.2167 GBP |
3.2014 GBP |
| 2025-06-10 |
3.0819 GBP |
9,882.6154 DOT |
3.0643 GBP |
3.0367 GBP |
3.1753 GBP |
3.1420 GBP |
| 2025-06-09 |
2.9897 GBP |
9,892.5637 DOT |
2.9749 GBP |
2.9300 GBP |
3.0525 GBP |
3.0506 GBP |
| 2025-06-08 |
2.9999 GBP |
6,828.3118 DOT |
2.9843 GBP |
2.9501 GBP |
3.0250 GBP |
3.0225 GBP |
| 2025-06-07 |
2.9749 GBP |
2,295.3173 DOT |
2.8760 GBP |
2.8742 GBP |
2.9963 GBP |
2.9749 GBP |
| 2025-06-06 |
2.8969 GBP |
5,905.4410 DOT |
2.8118 GBP |
2.8118 GBP |
2.9461 GBP |
2.8763 GBP |
| 2025-06-05 |
2.8289 GBP |
32,919.7490 DOT |
2.9602 GBP |
2.7505 GBP |
2.9959 GBP |
2.8245 GBP |
| 2025-06-04 |
3.0472 GBP |
4,573.9414 DOT |
3.0619 GBP |
2.9855 GBP |
3.1117 GBP |
2.9945 GBP |
| 2025-06-03 |
3.0807 GBP |
31,458.3214 DOT |
3.0613 GBP |
3.0613 GBP |
3.1098 GBP |
3.1064 GBP |
| 2025-06-02 |
2.9807 GBP |
9,737.4291 DOT |
3.0235 GBP |
2.9256 GBP |
3.0705 GBP |
3.0660 GBP |
| 2025-06-01 |
3.0043 GBP |
5,840.0540 DOT |
3.0343 GBP |
2.9629 GBP |
3.0430 GBP |
3.0153 GBP |
| 2025-05-31 |
2.9751 GBP |
17,055.1493 DOT |
3.0126 GBP |
2.9100 GBP |
3.0622 GBP |
3.0452 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 |