Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
1.4264 GBP |
3,940.4414 DOT |
1.4217 GBP |
1.4000 GBP |
1.4367 GBP |
1.4142 GBP |
| 2025-12-15 |
1.4689 GBP |
25,501.5567 DOT |
1.4614 GBP |
1.4000 GBP |
1.5040 GBP |
1.4195 GBP |
| 2025-12-14 |
1.4774 GBP |
6,552.8919 DOT |
1.5252 GBP |
1.4571 GBP |
1.5252 GBP |
1.4700 GBP |
| 2025-12-13 |
1.5193 GBP |
904.5919 DOT |
1.5066 GBP |
1.5066 GBP |
1.5242 GBP |
1.5212 GBP |
| 2025-12-12 |
1.5487 GBP |
4,651.7593 DOT |
1.5440 GBP |
1.5172 GBP |
1.5523 GBP |
1.5175 GBP |
| 2025-12-11 |
1.5449 GBP |
11,006.3055 DOT |
1.6364 GBP |
1.5220 GBP |
1.6364 GBP |
1.5221 GBP |
| 2025-12-10 |
1.6620 GBP |
5,012.5088 DOT |
1.7239 GBP |
1.6469 GBP |
1.7239 GBP |
1.6618 GBP |
| 2025-12-09 |
1.6459 GBP |
24,861.9089 DOT |
1.5986 GBP |
1.5700 GBP |
1.7923 GBP |
1.7479 GBP |
| 2025-12-08 |
1.6078 GBP |
12,200.4341 DOT |
1.5717 GBP |
1.5658 GBP |
1.6227 GBP |
1.5983 GBP |
| 2025-12-07 |
1.5928 GBP |
20,708.3501 DOT |
1.5987 GBP |
1.5345 GBP |
1.6183 GBP |
1.6085 GBP |
| 2025-12-06 |
1.5800 GBP |
1,420.8330 DOT |
1.5954 GBP |
1.5718 GBP |
1.5954 GBP |
1.5798 GBP |
| 2025-12-05 |
1.6666 GBP |
12,405.3213 DOT |
1.7057 GBP |
1.5811 GBP |
1.7210 GBP |
1.5811 GBP |
| 2025-12-04 |
1.7130 GBP |
7,171.4645 DOT |
1.7732 GBP |
1.6832 GBP |
1.7757 GBP |
1.6962 GBP |
| 2025-12-03 |
1.7264 GBP |
38.5850 DOT |
1.7027 GBP |
1.7027 GBP |
1.7400 GBP |
1.7400 GBP |
| 2025-12-02 |
1.5613 GBP |
640.0196 DOT |
1.5465 GBP |
1.5457 GBP |
1.5669 GBP |
1.5588 GBP |
| 2025-12-01 |
1.5527 GBP |
15,203.6634 DOT |
1.6706 GBP |
1.5220 GBP |
1.6706 GBP |
1.5305 GBP |
| 2025-11-30 |
1.7140 GBP |
1,924.3855 DOT |
1.7085 GBP |
1.6982 GBP |
1.7300 GBP |
1.7124 GBP |
| 2025-11-29 |
1.7165 GBP |
2,479.1367 DOT |
1.7279 GBP |
1.7042 GBP |
1.7301 GBP |
1.7094 GBP |
| 2025-11-28 |
1.7412 GBP |
7,113.4432 DOT |
1.7657 GBP |
1.7249 GBP |
1.7882 GBP |
1.7302 GBP |
| 2025-11-27 |
1.7639 GBP |
10,020.2318 DOT |
1.7716 GBP |
1.7478 GBP |
1.7784 GBP |
1.7784 GBP |
| 2025-11-26 |
1.7436 GBP |
11,869.1372 DOT |
1.7461 GBP |
1.7081 GBP |
1.7877 GBP |
1.7816 GBP |
| 2025-11-25 |
1.7185 GBP |
8,001.4097 DOT |
1.7870 GBP |
1.6549 GBP |
1.7870 GBP |
1.7364 GBP |
| 2025-11-24 |
1.7285 GBP |
3,200.4111 DOT |
1.7266 GBP |
1.7176 GBP |
1.7734 GBP |
1.7197 GBP |
| 2025-11-23 |
1.7663 GBP |
7,073.0049 DOT |
1.7644 GBP |
1.7446 GBP |
1.8027 GBP |
1.7631 GBP |
| 2025-11-22 |
1.7497 GBP |
11,428.8158 DOT |
1.7921 GBP |
1.7274 GBP |
1.7979 GBP |
1.7615 GBP |
| 2025-11-21 |
1.8426 GBP |
17,178.0723 DOT |
1.9429 GBP |
1.7400 GBP |
1.9652 GBP |
1.7993 GBP |
| 2025-11-20 |
2.0857 GBP |
13,574.3173 DOT |
2.0601 GBP |
2.0375 GBP |
2.1381 GBP |
2.1040 GBP |
| 2025-11-19 |
2.0450 GBP |
14,389.1957 DOT |
2.0948 GBP |
1.9739 GBP |
2.0964 GBP |
2.0557 GBP |
| 2025-11-18 |
2.0751 GBP |
9,456.2153 DOT |
2.0199 GBP |
2.0033 GBP |
2.1236 GBP |
2.1070 GBP |
| 2025-11-17 |
2.1290 GBP |
1,410.8342 DOT |
2.1152 GBP |
2.1152 GBP |
2.1533 GBP |
2.1417 GBP |
| 2025-11-16 |
2.1182 GBP |
7,643.0393 DOT |
2.1495 GBP |
2.0478 GBP |
2.1975 GBP |
2.0650 GBP |
| 2025-11-15 |
2.1885 GBP |
7,111.1929 DOT |
2.1348 GBP |
2.1348 GBP |
2.2250 GBP |
2.2131 GBP |
| 2025-11-14 |
2.1826 GBP |
46,419.7255 DOT |
2.1709 GBP |
2.1059 GBP |
2.2180 GBP |
2.1622 GBP |
| 2025-11-13 |
2.2736 GBP |
356.5375 DOT |
2.2327 GBP |
2.2327 GBP |
2.2783 GBP |
2.2783 GBP |
| 2025-11-12 |
2.3370 GBP |
493.8688 DOT |
2.3246 GBP |
2.3231 GBP |
2.3570 GBP |
2.3419 GBP |
| 2025-11-11 |
2.4202 GBP |
4,958.5398 DOT |
2.4805 GBP |
2.3920 GBP |
2.5506 GBP |
2.4209 GBP |
| 2025-11-10 |
2.4227 GBP |
23,389.7096 DOT |
2.4603 GBP |
2.3814 GBP |
2.5024 GBP |
2.4373 GBP |
| 2025-11-09 |
2.4279 GBP |
51,868.1123 DOT |
2.4722 GBP |
2.3139 GBP |
2.5016 GBP |
2.4195 GBP |
| 2025-11-08 |
2.4839 GBP |
126,065.5912 DOT |
2.4727 GBP |
2.3624 GBP |
2.6917 GBP |
2.4314 GBP |
| 2025-11-07 |
2.1019 GBP |
25,818.1243 DOT |
2.0317 GBP |
1.9856 GBP |
2.1363 GBP |
2.1257 GBP |
| 2025-11-06 |
2.0350 GBP |
1,359.5498 DOT |
2.0481 GBP |
2.0020 GBP |
2.0500 GBP |
2.0084 GBP |
| 2025-11-05 |
1.9505 GBP |
5,304.5558 DOT |
1.9255 GBP |
1.8429 GBP |
1.9832 GBP |
1.9832 GBP |
| 2025-11-04 |
1.9562 GBP |
10,398.9623 DOT |
1.9664 GBP |
1.9203 GBP |
2.0176 GBP |
1.9685 GBP |
| 2025-11-03 |
2.0299 GBP |
20,708.7593 DOT |
2.2720 GBP |
1.8913 GBP |
2.2720 GBP |
1.9760 GBP |
| 2025-11-02 |
2.2596 GBP |
29,723.8017 DOT |
2.2589 GBP |
2.1945 GBP |
2.3010 GBP |
2.2192 GBP |
| 2025-11-01 |
2.1964 GBP |
1,019.1475 DOT |
2.1907 GBP |
2.1798 GBP |
2.2070 GBP |
2.2070 GBP |
| 2025-10-31 |
2.1962 GBP |
8,115.8352 DOT |
2.1823 GBP |
2.1823 GBP |
2.2170 GBP |
2.1965 GBP |
| 2025-10-30 |
2.1887 GBP |
19,687.1953 DOT |
2.3349 GBP |
2.1237 GBP |
2.3550 GBP |
2.1612 GBP |
| 2025-10-29 |
2.3458 GBP |
2,784.7671 DOT |
2.2979 GBP |
2.2908 GBP |
2.3708 GBP |
2.3490 GBP |
| 2025-10-28 |
2.3642 GBP |
6,779.7176 DOT |
2.3534 GBP |
2.3253 GBP |
2.4010 GBP |
2.3283 GBP |