Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
2.2864 GBP |
6,871.6677 DOT |
2.2548 GBP |
2.2480 GBP |
2.3215 GBP |
2.3119 GBP |
| 2025-10-23 |
2.2154 GBP |
1,039.1819 DOT |
2.1878 GBP |
2.1872 GBP |
2.2322 GBP |
2.2322 GBP |
| 2025-10-22 |
2.2380 GBP |
3,681.4944 DOT |
2.2507 GBP |
2.2183 GBP |
2.2665 GBP |
2.2366 GBP |
| 2025-10-21 |
2.3290 GBP |
9,421.5416 DOT |
2.3032 GBP |
2.2191 GBP |
2.3786 GBP |
2.3462 GBP |
| 2025-10-20 |
2.2787 GBP |
5,280.2242 DOT |
2.2432 GBP |
2.2046 GBP |
2.3224 GBP |
2.3188 GBP |
| 2025-10-19 |
2.2211 GBP |
1,616.2939 DOT |
2.1918 GBP |
2.1560 GBP |
2.2707 GBP |
2.2627 GBP |
| 2025-10-18 |
2.1763 GBP |
7,870.2499 DOT |
2.1571 GBP |
2.1571 GBP |
2.2023 GBP |
2.1785 GBP |
| 2025-10-17 |
2.1970 GBP |
25,635.5582 DOT |
2.2464 GBP |
2.0712 GBP |
2.2712 GBP |
2.1003 GBP |
| 2025-10-16 |
2.3243 GBP |
18,822.3037 DOT |
2.3433 GBP |
2.2400 GBP |
2.3781 GBP |
2.2423 GBP |
| 2025-10-15 |
2.3851 GBP |
23,414.2146 DOT |
2.4417 GBP |
2.3184 GBP |
2.5000 GBP |
2.3290 GBP |
| 2025-10-14 |
2.3827 GBP |
24,195.4939 DOT |
2.5355 GBP |
2.3175 GBP |
2.5505 GBP |
2.4396 GBP |
| 2025-10-13 |
2.5102 GBP |
40,897.1268 DOT |
2.4377 GBP |
2.4046 GBP |
2.5821 GBP |
2.5440 GBP |
| 2025-10-12 |
2.2955 GBP |
24,834.0063 DOT |
2.2566 GBP |
2.2000 GBP |
2.4697 GBP |
2.4018 GBP |
| 2025-10-11 |
2.2965 GBP |
61,865.2422 DOT |
2.4965 GBP |
2.1677 GBP |
2.5530 GBP |
2.4969 GBP |
| 2025-10-10 |
3.0754 GBP |
17,582.4129 DOT |
3.0641 GBP |
2.9903 GBP |
3.2289 GBP |
2.9903 GBP |
| 2025-10-09 |
3.0450 GBP |
12,567.2611 DOT |
3.1296 GBP |
2.9881 GBP |
3.1296 GBP |
3.0474 GBP |
| 2025-10-08 |
3.0941 GBP |
7,414.0563 DOT |
3.0849 GBP |
3.0510 GBP |
3.1190 GBP |
3.0940 GBP |
| 2025-10-07 |
3.1825 GBP |
19,561.3608 DOT |
3.2570 GBP |
3.0723 GBP |
3.2710 GBP |
3.1045 GBP |
| 2025-10-06 |
3.1102 GBP |
11,425.0201 DOT |
3.0704 GBP |
3.0598 GBP |
3.1500 GBP |
3.1149 GBP |
| 2025-10-05 |
3.1695 GBP |
16,325.7625 DOT |
3.1028 GBP |
3.0880 GBP |
3.2250 GBP |
3.1386 GBP |
| 2025-10-04 |
3.1428 GBP |
8,770.3974 DOT |
3.2037 GBP |
3.0705 GBP |
3.2065 GBP |
3.1066 GBP |
| 2025-10-03 |
3.1892 GBP |
27,622.1691 DOT |
3.2042 GBP |
3.1058 GBP |
3.2453 GBP |
3.2116 GBP |
| 2025-10-02 |
3.1577 GBP |
45,488.8553 DOT |
3.0600 GBP |
3.0451 GBP |
3.2224 GBP |
3.2000 GBP |
| 2025-10-01 |
2.9825 GBP |
21,684.5107 DOT |
2.9085 GBP |
2.8932 GBP |
3.0475 GBP |
3.0475 GBP |
| 2025-09-30 |
2.8969 GBP |
4,207.2656 DOT |
2.9647 GBP |
2.8472 GBP |
2.9668 GBP |
2.8472 GBP |
| 2025-09-29 |
2.9495 GBP |
11,888.7583 DOT |
2.9850 GBP |
2.8814 GBP |
2.9852 GBP |
2.9682 GBP |
| 2025-09-28 |
2.8566 GBP |
5,481.1467 DOT |
2.9072 GBP |
2.8378 GBP |
2.9072 GBP |
2.8698 GBP |
| 2025-09-27 |
2.8975 GBP |
10,543.2713 DOT |
2.9338 GBP |
2.8807 GBP |
2.9338 GBP |
2.9021 GBP |
| 2025-09-26 |
2.8888 GBP |
19,748.1241 DOT |
2.8560 GBP |
2.8338 GBP |
2.9412 GBP |
2.9412 GBP |
| 2025-09-25 |
2.9309 GBP |
10,484.9854 DOT |
2.9695 GBP |
2.8375 GBP |
2.9800 GBP |
2.8578 GBP |
| 2025-09-24 |
2.9944 GBP |
10,858.1375 DOT |
2.9353 GBP |
2.8874 GBP |
3.0587 GBP |
3.0380 GBP |
| 2025-09-23 |
2.9756 GBP |
14,220.6521 DOT |
2.9917 GBP |
2.9290 GBP |
2.9952 GBP |
2.9635 GBP |
| 2025-09-22 |
2.9604 GBP |
22,986.2485 DOT |
3.1682 GBP |
2.8500 GBP |
3.1682 GBP |
2.9590 GBP |
| 2025-09-21 |
3.2197 GBP |
613.5806 DOT |
3.2368 GBP |
3.1865 GBP |
3.2548 GBP |
3.1939 GBP |
| 2025-09-20 |
3.2372 GBP |
1,576.2974 DOT |
3.2372 GBP |
3.1952 GBP |
3.2724 GBP |
3.2316 GBP |
| 2025-09-19 |
3.4213 GBP |
28,389.1799 DOT |
3.3455 GBP |
3.3172 GBP |
3.6000 GBP |
3.3500 GBP |
| 2025-09-18 |
3.3156 GBP |
23,640.4245 DOT |
3.2327 GBP |
3.2205 GBP |
3.3751 GBP |
3.3732 GBP |
| 2025-09-17 |
3.1278 GBP |
32,395.7213 DOT |
3.1187 GBP |
3.0284 GBP |
3.2500 GBP |
3.2277 GBP |
| 2025-09-16 |
3.0889 GBP |
8,085.8408 DOT |
3.0509 GBP |
3.0207 GBP |
3.1200 GBP |
3.1109 GBP |
| 2025-09-15 |
3.1212 GBP |
14,048.3174 DOT |
3.1836 GBP |
3.0308 GBP |
3.2400 GBP |
3.0381 GBP |
| 2025-09-14 |
3.2022 GBP |
6,860.8907 DOT |
3.3078 GBP |
3.1526 GBP |
3.3085 GBP |
3.2100 GBP |
| 2025-09-13 |
3.2958 GBP |
35,766.4765 DOT |
3.1800 GBP |
3.1742 GBP |
3.4000 GBP |
3.3122 GBP |
| 2025-09-12 |
3.1300 GBP |
21,893.0418 DOT |
3.1228 GBP |
3.0756 GBP |
3.1799 GBP |
3.1786 GBP |
| 2025-09-11 |
3.1046 GBP |
19,886.1940 DOT |
3.1165 GBP |
3.0820 GBP |
3.1400 GBP |
3.0820 GBP |
| 2025-09-10 |
3.0431 GBP |
28,812.4351 DOT |
3.0646 GBP |
2.9996 GBP |
3.1119 GBP |
3.0984 GBP |
| 2025-09-09 |
3.0232 GBP |
42,519.9340 DOT |
2.9858 GBP |
2.9733 GBP |
3.0801 GBP |
3.0389 GBP |
| 2025-09-08 |
2.9760 GBP |
25,122.1655 DOT |
2.9637 GBP |
2.9489 GBP |
3.0100 GBP |
2.9639 GBP |
| 2025-09-07 |
2.9836 GBP |
26,144.9381 DOT |
2.8319 GBP |
2.8319 GBP |
3.0232 GBP |
2.9474 GBP |
| 2025-09-06 |
2.8593 GBP |
2,534.2082 DOT |
2.8341 GBP |
2.8101 GBP |
2.8736 GBP |
2.8251 GBP |
| 2025-09-05 |
2.8381 GBP |
1,832.4628 DOT |
2.8006 GBP |
2.7987 GBP |
2.8533 GBP |
2.8503 GBP |