Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-30 |
4.2361 GBP |
17,024.1384 DOT |
4.0557 GBP |
4.0400 GBP |
4.4000 GBP |
4.3480 GBP |
| 2023-11-29 |
4.1659 GBP |
20,557.0207 DOT |
4.1485 GBP |
4.0679 GBP |
4.2488 GBP |
4.0704 GBP |
| 2023-11-28 |
4.1487 GBP |
8,843.1033 DOT |
4.0903 GBP |
4.0526 GBP |
4.1819 GBP |
4.1604 GBP |
| 2023-11-27 |
4.0583 GBP |
13,111.5276 DOT |
4.2330 GBP |
4.0000 GBP |
4.2555 GBP |
4.0427 GBP |
| 2023-11-26 |
4.2156 GBP |
14,684.8230 DOT |
4.2266 GBP |
4.0949 GBP |
4.2700 GBP |
4.2088 GBP |
| 2023-11-25 |
4.2077 GBP |
5,203.5650 DOT |
4.1423 GBP |
4.1383 GBP |
4.2625 GBP |
4.2263 GBP |
| 2023-11-24 |
4.1427 GBP |
9,099.6282 DOT |
4.0979 GBP |
4.0939 GBP |
4.1945 GBP |
4.1598 GBP |
| 2023-11-23 |
4.1190 GBP |
6,940.4196 DOT |
4.1458 GBP |
4.0629 GBP |
4.1581 GBP |
4.0920 GBP |
| 2023-11-22 |
4.1222 GBP |
29,854.6891 DOT |
3.8700 GBP |
3.8700 GBP |
4.2227 GBP |
4.1572 GBP |
| 2023-11-21 |
4.0472 GBP |
17,898.9897 DOT |
4.2437 GBP |
3.9302 GBP |
4.2619 GBP |
3.9483 GBP |
| 2023-11-20 |
4.3694 GBP |
13,928.5631 DOT |
4.3627 GBP |
4.2179 GBP |
4.4566 GBP |
4.2735 GBP |
| 2023-11-19 |
4.2892 GBP |
14,550.9332 DOT |
4.2247 GBP |
4.1836 GBP |
4.4076 GBP |
4.3762 GBP |
| 2023-11-18 |
4.1731 GBP |
6,785.8650 DOT |
4.2071 GBP |
4.0228 GBP |
4.2438 GBP |
4.2339 GBP |
| 2023-11-17 |
4.2378 GBP |
14,114.2058 DOT |
4.3097 GBP |
4.0797 GBP |
4.4191 GBP |
4.1925 GBP |
| 2023-11-16 |
4.5277 GBP |
23,736.5912 DOT |
4.4761 GBP |
4.2592 GBP |
4.6709 GBP |
4.3631 GBP |
| 2023-11-15 |
4.3843 GBP |
22,401.2499 DOT |
4.1614 GBP |
4.1614 GBP |
4.5523 GBP |
4.5032 GBP |
| 2023-11-14 |
4.2739 GBP |
18,551.7759 DOT |
4.3558 GBP |
4.0177 GBP |
4.4988 GBP |
4.1965 GBP |
| 2023-11-13 |
4.5837 GBP |
18,819.2841 DOT |
4.6685 GBP |
4.4277 GBP |
4.8114 GBP |
4.4522 GBP |
| 2023-11-12 |
4.6900 GBP |
38,461.4399 DOT |
4.5600 GBP |
4.3993 GBP |
4.8000 GBP |
4.7295 GBP |
| 2023-11-11 |
4.5049 GBP |
57,937.5331 DOT |
4.3424 GBP |
4.1711 GBP |
4.6539 GBP |
4.5368 GBP |
| 2023-11-10 |
4.2704 GBP |
43,244.6661 DOT |
4.1654 GBP |
4.0988 GBP |
4.3299 GBP |
4.2906 GBP |
| 2023-11-09 |
4.0769 GBP |
75,177.4907 DOT |
4.1010 GBP |
3.8450 GBP |
4.2822 GBP |
4.0374 GBP |
| 2023-11-08 |
4.0130 GBP |
54,260.8605 DOT |
4.0085 GBP |
3.6584 GBP |
4.1452 GBP |
4.1264 GBP |
| 2023-11-07 |
3.9748 GBP |
23,378.3368 DOT |
4.0100 GBP |
3.8492 GBP |
4.0617 GBP |
4.0119 GBP |
| 2023-11-06 |
3.9429 GBP |
36,856.9247 DOT |
3.8492 GBP |
3.8053 GBP |
4.0188 GBP |
4.0188 GBP |
| 2023-11-05 |
3.8880 GBP |
46,349.5745 DOT |
3.7807 GBP |
3.7807 GBP |
3.9623 GBP |
3.8525 GBP |
| 2023-11-04 |
3.7825 GBP |
42,192.2332 DOT |
3.7111 GBP |
3.7111 GBP |
3.8600 GBP |
3.8110 GBP |
| 2023-11-03 |
3.7235 GBP |
15,885.1950 DOT |
3.7780 GBP |
3.6719 GBP |
3.7780 GBP |
3.7249 GBP |
| 2023-11-02 |
3.8336 GBP |
27,725.0783 DOT |
3.8876 GBP |
3.7136 GBP |
3.9292 GBP |
3.7861 GBP |
| 2023-11-01 |
3.7615 GBP |
38,751.7260 DOT |
3.6917 GBP |
3.5024 GBP |
3.9354 GBP |
3.9354 GBP |
| 2023-10-31 |
3.6642 GBP |
27,539.3881 DOT |
3.7361 GBP |
3.5306 GBP |
3.7852 GBP |
3.6502 GBP |
| 2023-10-30 |
3.5881 GBP |
13,674.4978 DOT |
3.5768 GBP |
3.5080 GBP |
3.6819 GBP |
3.6794 GBP |
| 2023-10-29 |
3.4968 GBP |
52,424.5436 DOT |
3.4500 GBP |
3.4169 GBP |
3.5902 GBP |
3.5600 GBP |
| 2023-10-28 |
3.4438 GBP |
18,295.9538 DOT |
3.4144 GBP |
3.4144 GBP |
3.4848 GBP |
3.4600 GBP |
| 2023-10-27 |
3.3878 GBP |
18,899.1749 DOT |
3.4731 GBP |
3.3502 GBP |
3.4792 GBP |
3.4120 GBP |
| 2023-10-26 |
3.5195 GBP |
14,104.3776 DOT |
3.5477 GBP |
3.4408 GBP |
3.6810 GBP |
3.4810 GBP |
| 2023-10-25 |
3.5073 GBP |
12,781.7010 DOT |
3.4393 GBP |
3.4232 GBP |
3.5838 GBP |
3.5259 GBP |
| 2023-10-24 |
3.4603 GBP |
61,555.7332 DOT |
3.5591 GBP |
3.0000 GBP |
3.5869 GBP |
3.4493 GBP |
| 2023-10-23 |
3.3362 GBP |
11,161.1171 DOT |
3.2700 GBP |
3.2312 GBP |
3.4385 GBP |
3.4356 GBP |
| 2023-10-22 |
3.1832 GBP |
11,635.9172 DOT |
3.2351 GBP |
3.1419 GBP |
3.2477 GBP |
3.1818 GBP |
| 2023-10-21 |
3.1792 GBP |
10,985.7640 DOT |
3.0675 GBP |
3.0553 GBP |
3.2717 GBP |
3.2186 GBP |
| 2023-10-20 |
3.0792 GBP |
22,989.5085 DOT |
3.0128 GBP |
3.0124 GBP |
3.1367 GBP |
3.0648 GBP |
| 2023-10-19 |
2.9892 GBP |
13,499.8281 DOT |
3.0025 GBP |
2.9410 GBP |
3.0150 GBP |
3.0150 GBP |
| 2023-10-18 |
3.0251 GBP |
20,389.3685 DOT |
3.0082 GBP |
2.9911 GBP |
3.0400 GBP |
2.9924 GBP |
| 2023-10-17 |
3.0504 GBP |
28,517.1457 DOT |
3.0918 GBP |
3.0000 GBP |
3.0918 GBP |
3.0101 GBP |
| 2023-10-16 |
3.1164 GBP |
25,113.2129 DOT |
3.0912 GBP |
3.0763 GBP |
3.1960 GBP |
3.0962 GBP |
| 2023-10-15 |
3.0880 GBP |
2,626.7600 DOT |
3.0837 GBP |
3.0593 GBP |
3.1071 GBP |
3.1003 GBP |
| 2023-10-14 |
3.0796 GBP |
3,237.9769 DOT |
3.0663 GBP |
3.0654 GBP |
3.0959 GBP |
3.0794 GBP |
| 2023-10-13 |
3.0320 GBP |
4,618.1588 DOT |
3.0203 GBP |
3.0095 GBP |
3.0539 GBP |
3.0536 GBP |
| 2023-10-12 |
2.9983 GBP |
13,855.5922 DOT |
3.0325 GBP |
2.9500 GBP |
3.0325 GBP |
3.0116 GBP |