Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-04 |
2.8146 GBP |
5,054.1648 DOT |
2.8778 GBP |
2.7911 GBP |
2.8778 GBP |
2.8189 GBP |
| 2025-09-03 |
2.8607 GBP |
7,989.5552 DOT |
2.8531 GBP |
2.8391 GBP |
2.8981 GBP |
2.8913 GBP |
| 2025-09-02 |
2.8068 GBP |
2,893.9878 DOT |
2.7293 GBP |
2.7293 GBP |
2.8472 GBP |
2.8138 GBP |
| 2025-09-01 |
2.7768 GBP |
18,039.1430 DOT |
2.7745 GBP |
2.6857 GBP |
2.8611 GBP |
2.6925 GBP |
| 2025-08-31 |
2.8251 GBP |
3,805.1709 DOT |
2.8259 GBP |
2.7958 GBP |
2.8658 GBP |
2.8219 GBP |
| 2025-08-30 |
2.7955 GBP |
2,076.4849 DOT |
2.7980 GBP |
2.7600 GBP |
2.8266 GBP |
2.8127 GBP |
| 2025-08-29 |
2.8604 GBP |
7,067.9058 DOT |
2.9478 GBP |
2.7969 GBP |
2.9515 GBP |
2.8432 GBP |
| 2025-08-28 |
2.9093 GBP |
19,444.4161 DOT |
2.8411 GBP |
2.8259 GBP |
2.9700 GBP |
2.9546 GBP |
| 2025-08-27 |
2.8889 GBP |
5,667.6657 DOT |
2.8867 GBP |
2.8574 GBP |
2.9160 GBP |
2.9159 GBP |
| 2025-08-26 |
2.8358 GBP |
11,013.3862 DOT |
2.7759 GBP |
2.7663 GBP |
2.9091 GBP |
2.8877 GBP |
| 2025-08-25 |
2.8942 GBP |
14,160.8298 DOT |
3.0357 GBP |
2.8169 GBP |
3.0357 GBP |
2.8169 GBP |
| 2025-08-24 |
3.0340 GBP |
19,207.0857 DOT |
3.1124 GBP |
2.9632 GBP |
3.1209 GBP |
3.0232 GBP |
| 2025-08-23 |
3.0473 GBP |
7,824.2207 DOT |
3.0813 GBP |
2.9942 GBP |
3.0813 GBP |
3.0629 GBP |
| 2025-08-22 |
2.9699 GBP |
36,991.0401 DOT |
2.8298 GBP |
2.7580 GBP |
3.0585 GBP |
3.0585 GBP |
| 2025-08-21 |
2.8847 GBP |
2,430.9815 DOT |
2.8849 GBP |
2.8570 GBP |
2.9100 GBP |
2.8570 GBP |
| 2025-08-20 |
2.7977 GBP |
5,000.7722 DOT |
2.7577 GBP |
2.7577 GBP |
2.8283 GBP |
2.8154 GBP |
| 2025-08-19 |
2.8316 GBP |
8,994.3472 DOT |
2.9012 GBP |
2.7801 GBP |
2.9088 GBP |
2.7801 GBP |
| 2025-08-18 |
2.8659 GBP |
7,357.1865 DOT |
2.9921 GBP |
2.8387 GBP |
2.9921 GBP |
2.8830 GBP |
| 2025-08-17 |
2.9838 GBP |
12,071.6875 DOT |
2.9306 GBP |
2.9076 GBP |
3.0200 GBP |
3.0200 GBP |
| 2025-08-16 |
2.9126 GBP |
7,968.4484 DOT |
2.8775 GBP |
2.8775 GBP |
2.9498 GBP |
2.9373 GBP |
| 2025-08-15 |
2.9026 GBP |
9,463.0805 DOT |
2.9483 GBP |
2.8259 GBP |
3.0261 GBP |
2.8414 GBP |
| 2025-08-14 |
3.0872 GBP |
17,752.8556 DOT |
3.1463 GBP |
2.9028 GBP |
3.2062 GBP |
2.9557 GBP |
| 2025-08-13 |
3.0938 GBP |
3,013.6810 DOT |
3.0749 GBP |
3.0442 GBP |
3.1130 GBP |
3.0778 GBP |
| 2025-08-12 |
3.0168 GBP |
10,905.5777 DOT |
2.8686 GBP |
2.8673 GBP |
3.1288 GBP |
3.0917 GBP |
| 2025-08-11 |
2.9411 GBP |
9,076.2590 DOT |
3.0093 GBP |
2.8507 GBP |
3.0702 GBP |
2.8777 GBP |
| 2025-08-10 |
3.0033 GBP |
10,455.1116 DOT |
3.0685 GBP |
2.9370 GBP |
3.0998 GBP |
3.0005 GBP |
| 2025-08-09 |
3.0224 GBP |
14,691.5959 DOT |
2.9581 GBP |
2.9572 GBP |
3.0877 GBP |
3.0536 GBP |
| 2025-08-08 |
2.9198 GBP |
17,566.1778 DOT |
2.8745 GBP |
2.8533 GBP |
2.9623 GBP |
2.9549 GBP |
| 2025-08-07 |
2.7830 GBP |
14,033.0613 DOT |
2.7528 GBP |
2.7208 GBP |
2.8270 GBP |
2.7844 GBP |
| 2025-08-06 |
2.7460 GBP |
11,266.8051 DOT |
2.7241 GBP |
2.6892 GBP |
2.7891 GBP |
2.7556 GBP |
| 2025-08-05 |
2.7342 GBP |
4,823.6276 DOT |
2.7994 GBP |
2.6800 GBP |
2.7994 GBP |
2.6800 GBP |
| 2025-08-04 |
2.7580 GBP |
10,616.8425 DOT |
2.7159 GBP |
2.7157 GBP |
2.8200 GBP |
2.8085 GBP |
| 2025-08-03 |
2.6986 GBP |
11,351.3594 DOT |
2.6451 GBP |
2.6250 GBP |
2.7288 GBP |
2.7183 GBP |
| 2025-08-02 |
2.6540 GBP |
8,102.7082 DOT |
2.6721 GBP |
2.5835 GBP |
2.7343 GBP |
2.6532 GBP |
| 2025-08-01 |
2.7403 GBP |
10,649.6613 DOT |
2.7869 GBP |
2.6026 GBP |
2.8126 GBP |
2.6421 GBP |
| 2025-07-31 |
2.8787 GBP |
6,648.2450 DOT |
2.8723 GBP |
2.8273 GBP |
2.9640 GBP |
2.8354 GBP |
| 2025-07-30 |
2.8608 GBP |
20,055.1621 DOT |
2.9246 GBP |
2.7384 GBP |
2.9508 GBP |
2.8609 GBP |
| 2025-07-29 |
2.9794 GBP |
8,857.8656 DOT |
2.9689 GBP |
2.8776 GBP |
3.0596 GBP |
2.9103 GBP |
| 2025-07-28 |
3.0578 GBP |
10,565.7820 DOT |
3.1561 GBP |
2.9580 GBP |
3.2046 GBP |
2.9643 GBP |
| 2025-07-27 |
3.1164 GBP |
11,739.6119 DOT |
3.0716 GBP |
3.0675 GBP |
3.1567 GBP |
3.1499 GBP |
| 2025-07-26 |
3.0574 GBP |
16,832.9486 DOT |
3.0446 GBP |
3.0313 GBP |
3.1119 GBP |
3.1119 GBP |
| 2025-07-25 |
2.9574 GBP |
7,724.1452 DOT |
2.9646 GBP |
2.8742 GBP |
3.0232 GBP |
2.9807 GBP |
| 2025-07-24 |
2.9551 GBP |
5,007.1140 DOT |
3.0321 GBP |
2.8710 GBP |
3.0820 GBP |
2.9993 GBP |
| 2025-07-23 |
3.1134 GBP |
12,212.8480 DOT |
3.3653 GBP |
2.9623 GBP |
3.3653 GBP |
3.0407 GBP |
| 2025-07-22 |
3.2836 GBP |
20,919.7339 DOT |
3.3366 GBP |
3.1737 GBP |
3.3633 GBP |
3.3179 GBP |
| 2025-07-21 |
3.3924 GBP |
11,635.6450 DOT |
3.3404 GBP |
3.2914 GBP |
3.4578 GBP |
3.3200 GBP |
| 2025-07-20 |
3.3555 GBP |
13,826.9542 DOT |
3.2866 GBP |
3.2422 GBP |
3.4100 GBP |
3.3576 GBP |