Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-19 |
18.1029 GBP |
31,203.2274 DOT |
17.3500 GBP |
16.0000 GBP |
19.6410 GBP |
19.4910 GBP |
| 2021-08-18 |
17.4406 GBP |
64,348.1129 DOT |
17.1272 GBP |
16.3001 GBP |
18.2856 GBP |
17.3587 GBP |
| 2021-08-17 |
18.2600 GBP |
38,506.4016 DOT |
17.6400 GBP |
16.8184 GBP |
19.8100 GBP |
17.2097 GBP |
| 2021-08-16 |
17.6979 GBP |
45,934.7498 DOT |
16.6919 GBP |
16.5000 GBP |
18.5311 GBP |
17.6256 GBP |
| 2021-08-15 |
16.1352 GBP |
17,876.0719 DOT |
16.4691 GBP |
15.7750 GBP |
16.7660 GBP |
16.7138 GBP |
| 2021-08-14 |
16.2069 GBP |
22,096.0197 DOT |
16.3251 GBP |
15.7500 GBP |
16.9000 GBP |
16.5000 GBP |
| 2021-08-13 |
15.8341 GBP |
12,822.3497 DOT |
15.0660 GBP |
14.8893 GBP |
16.1410 GBP |
16.1410 GBP |
| 2021-08-12 |
15.0057 GBP |
17,219.0059 DOT |
15.4910 GBP |
14.4345 GBP |
16.0871 GBP |
14.7124 GBP |
| 2021-08-11 |
15.7299 GBP |
15,836.4372 DOT |
15.0160 GBP |
15.0160 GBP |
16.1816 GBP |
15.3592 GBP |
| 2021-08-10 |
14.9694 GBP |
18,439.1940 DOT |
14.9525 GBP |
14.5500 GBP |
15.4848 GBP |
14.9111 GBP |
| 2021-08-09 |
14.7875 GBP |
19,652.7704 DOT |
14.0500 GBP |
13.4500 GBP |
15.7500 GBP |
14.8860 GBP |
| 2021-08-08 |
14.4520 GBP |
11,459.0197 DOT |
15.0091 GBP |
13.8000 GBP |
15.2342 GBP |
14.3500 GBP |
| 2021-08-07 |
14.9988 GBP |
42,980.1757 DOT |
14.6000 GBP |
14.4500 GBP |
15.6289 GBP |
15.1007 GBP |
| 2021-08-06 |
14.2872 GBP |
33,410.5733 DOT |
13.6930 GBP |
13.3500 GBP |
14.9442 GBP |
14.6718 GBP |
| 2021-08-05 |
13.6272 GBP |
26,859.4930 DOT |
13.7500 GBP |
12.8780 GBP |
13.9510 GBP |
13.7520 GBP |
| 2021-08-04 |
13.3131 GBP |
31,346.2679 DOT |
12.4000 GBP |
11.9000 GBP |
14.0510 GBP |
13.9047 GBP |
| 2021-08-03 |
12.5160 GBP |
16,060.6629 DOT |
12.9000 GBP |
12.1000 GBP |
13.3010 GBP |
12.5510 GBP |
| 2021-08-02 |
13.0692 GBP |
18,206.6421 DOT |
13.3010 GBP |
12.2000 GBP |
14.2719 GBP |
13.1924 GBP |
| 2021-08-01 |
13.3669 GBP |
52,790.5844 DOT |
12.0000 GBP |
11.9000 GBP |
14.2490 GBP |
12.9580 GBP |
| 2021-07-31 |
11.7038 GBP |
35,449.0919 DOT |
11.3401 GBP |
11.0100 GBP |
12.4800 GBP |
12.1550 GBP |
| 2021-07-30 |
10.7459 GBP |
31,327.5211 DOT |
10.8988 GBP |
10.3500 GBP |
11.3162 GBP |
11.2659 GBP |
| 2021-07-29 |
10.6031 GBP |
12,759.6517 DOT |
10.3500 GBP |
10.3000 GBP |
10.8563 GBP |
10.7563 GBP |
| 2021-07-28 |
10.3961 GBP |
11,245.5010 DOT |
10.3850 GBP |
9.9000 GBP |
10.6350 GBP |
10.3651 GBP |
| 2021-07-27 |
10.0118 GBP |
7,148.7534 DOT |
10.0629 GBP |
9.6850 GBP |
10.5305 GBP |
10.2299 GBP |
| 2021-07-26 |
10.6692 GBP |
19,579.7567 DOT |
9.9659 GBP |
9.9418 GBP |
11.0953 GBP |
10.1500 GBP |
| 2021-07-25 |
9.7094 GBP |
9,978.9334 DOT |
9.9746 GBP |
9.5621 GBP |
10.0567 GBP |
9.8734 GBP |
| 2021-07-24 |
9.6924 GBP |
22,880.7426 DOT |
9.6800 GBP |
7.2800 GBP |
10.2199 GBP |
10.0065 GBP |
| 2021-07-23 |
9.2678 GBP |
17,935.8001 DOT |
9.6073 GBP |
8.9469 GBP |
9.8439 GBP |
9.7171 GBP |
| 2021-07-22 |
9.3389 GBP |
21,800.1356 DOT |
8.9400 GBP |
8.6484 GBP |
9.6772 GBP |
9.6004 GBP |
| 2021-07-21 |
8.9000 GBP |
21,521.4077 DOT |
8.0637 GBP |
7.8941 GBP |
9.3625 GBP |
9.0875 GBP |
| 2021-07-20 |
7.9224 GBP |
47,273.1508 DOT |
8.3578 GBP |
7.6310 GBP |
11.1480 GBP |
8.0805 GBP |
| 2021-07-19 |
8.5879 GBP |
19,519.3255 DOT |
9.1927 GBP |
8.3000 GBP |
9.2369 GBP |
8.4741 GBP |
| 2021-07-18 |
9.2376 GBP |
5,143.3643 DOT |
9.0001 GBP |
8.9833 GBP |
9.3648 GBP |
9.1473 GBP |
| 2021-07-17 |
8.9241 GBP |
8,596.8936 DOT |
8.7270 GBP |
8.5376 GBP |
9.2394 GBP |
8.9594 GBP |
| 2021-07-16 |
9.0345 GBP |
9,469.2905 DOT |
9.3917 GBP |
8.8104 GBP |
9.5744 GBP |
8.8500 GBP |
| 2021-07-15 |
9.6163 GBP |
14,032.1123 DOT |
9.9104 GBP |
9.2500 GBP |
10.1457 GBP |
9.3917 GBP |
| 2021-07-14 |
9.8887 GBP |
13,971.3709 DOT |
10.2814 GBP |
9.5493 GBP |
10.5000 GBP |
10.0547 GBP |
| 2021-07-13 |
10.2154 GBP |
13,124.4529 DOT |
10.6926 GBP |
10.1550 GBP |
10.8500 GBP |
10.2533 GBP |
| 2021-07-12 |
10.7543 GBP |
7,786.9379 DOT |
11.1001 GBP |
10.3735 GBP |
11.2351 GBP |
10.7066 GBP |
| 2021-07-11 |
11.1284 GBP |
1,247.2147 DOT |
11.0800 GBP |
10.9303 GBP |
11.2868 GBP |
11.1638 GBP |
| 2021-07-10 |
11.0544 GBP |
2,438.3713 DOT |
11.4300 GBP |
10.8516 GBP |
11.5000 GBP |
11.0776 GBP |
| 2021-07-09 |
11.2542 GBP |
4,977.3824 DOT |
11.0095 GBP |
10.8000 GBP |
11.4000 GBP |
11.3741 GBP |
| 2021-07-08 |
11.3970 GBP |
17,473.3403 DOT |
12.1920 GBP |
10.9000 GBP |
12.2410 GBP |
11.0432 GBP |
| 2021-07-07 |
12.2539 GBP |
13,652.7268 DOT |
11.6950 GBP |
11.6950 GBP |
12.7750 GBP |
12.3639 GBP |
| 2021-07-06 |
11.3865 GBP |
7,761.8327 DOT |
11.1200 GBP |
11.0292 GBP |
11.6949 GBP |
11.4700 GBP |
| 2021-07-05 |
11.1264 GBP |
10,885.0914 DOT |
11.5500 GBP |
10.6899 GBP |
11.5500 GBP |
11.0176 GBP |
| 2021-07-04 |
11.6904 GBP |
7,829.6859 DOT |
11.1001 GBP |
11.0000 GBP |
11.9700 GBP |
11.8722 GBP |
| 2021-07-03 |
11.3132 GBP |
6,021.0953 DOT |
11.0642 GBP |
10.9000 GBP |
11.8800 GBP |
11.0500 GBP |
| 2021-07-02 |
10.8933 GBP |
5,363.8581 DOT |
11.1450 GBP |
10.6500 GBP |
11.2055 GBP |
11.0358 GBP |
| 2021-07-01 |
11.0171 GBP |
8,550.4534 DOT |
11.7500 GBP |
10.8000 GBP |
11.7500 GBP |
11.0096 GBP |