Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-11 |
3.0456 GBP |
8,665.5641 DOT |
3.1025 GBP |
3.0124 GBP |
3.1025 GBP |
3.0173 GBP |
| 2023-10-10 |
3.1184 GBP |
15,764.3735 DOT |
3.1457 GBP |
3.0748 GBP |
3.1583 GBP |
3.1129 GBP |
| 2023-10-09 |
3.2158 GBP |
29,571.4374 DOT |
3.2819 GBP |
3.0935 GBP |
3.2986 GBP |
3.1342 GBP |
| 2023-10-08 |
3.2921 GBP |
7,356.8542 DOT |
3.3213 GBP |
3.2780 GBP |
3.3288 GBP |
3.2850 GBP |
| 2023-10-07 |
3.3449 GBP |
5,467.9371 DOT |
3.3257 GBP |
3.3106 GBP |
3.3600 GBP |
3.3176 GBP |
| 2023-10-06 |
3.3192 GBP |
16,321.7632 DOT |
3.3100 GBP |
3.3049 GBP |
3.3430 GBP |
3.3426 GBP |
| 2023-10-05 |
3.3218 GBP |
11,365.4785 DOT |
3.3176 GBP |
3.2922 GBP |
3.3600 GBP |
3.3052 GBP |
| 2023-10-04 |
3.3208 GBP |
16,964.9954 DOT |
3.3639 GBP |
3.2894 GBP |
3.3639 GBP |
3.3286 GBP |
| 2023-10-03 |
3.3986 GBP |
14,831.1572 DOT |
3.4100 GBP |
3.3611 GBP |
3.4419 GBP |
3.3772 GBP |
| 2023-10-02 |
3.4639 GBP |
22,291.6212 DOT |
3.4948 GBP |
3.3868 GBP |
3.5206 GBP |
3.4044 GBP |
| 2023-10-01 |
3.4303 GBP |
7,785.3505 DOT |
3.3727 GBP |
3.3717 GBP |
3.4541 GBP |
3.4429 GBP |
| 2023-09-30 |
3.3553 GBP |
7,244.5917 DOT |
3.3441 GBP |
3.3392 GBP |
3.3753 GBP |
3.3661 GBP |
| 2023-09-29 |
3.3362 GBP |
6,235.1607 DOT |
3.3352 GBP |
3.3194 GBP |
3.3644 GBP |
3.3447 GBP |
| 2023-09-28 |
3.3298 GBP |
25,322.3072 DOT |
3.2942 GBP |
3.2831 GBP |
3.3526 GBP |
3.3312 GBP |
| 2023-09-27 |
3.3055 GBP |
9,963.3891 DOT |
3.3025 GBP |
3.2730 GBP |
3.3547 GBP |
3.2730 GBP |
| 2023-09-26 |
3.2994 GBP |
9,830.8290 DOT |
3.3266 GBP |
3.2782 GBP |
3.3370 GBP |
3.3020 GBP |
| 2023-09-25 |
3.3227 GBP |
15,485.9918 DOT |
3.2477 GBP |
3.2400 GBP |
3.3435 GBP |
3.3252 GBP |
| 2023-09-24 |
3.2971 GBP |
8,184.4153 DOT |
3.2915 GBP |
3.2736 GBP |
3.3141 GBP |
3.2897 GBP |
| 2023-09-23 |
3.2836 GBP |
4,775.5605 DOT |
3.2912 GBP |
3.2715 GBP |
3.2957 GBP |
3.2902 GBP |
| 2023-09-22 |
3.2729 GBP |
9,221.8003 DOT |
3.2521 GBP |
3.2414 GBP |
3.2930 GBP |
3.2877 GBP |
| 2023-09-21 |
3.3096 GBP |
10,926.7685 DOT |
3.3617 GBP |
3.2559 GBP |
3.3775 GBP |
3.2685 GBP |
| 2023-09-20 |
3.3241 GBP |
14,718.2835 DOT |
3.3509 GBP |
3.2950 GBP |
3.3554 GBP |
3.3481 GBP |
| 2023-09-19 |
3.3284 GBP |
9,919.4933 DOT |
3.3148 GBP |
3.2980 GBP |
3.3638 GBP |
3.3525 GBP |
| 2023-09-18 |
3.3664 GBP |
23,616.8955 DOT |
3.2858 GBP |
3.2434 GBP |
3.4019 GBP |
3.3309 GBP |
| 2023-09-17 |
3.2969 GBP |
12,177.0736 DOT |
3.3675 GBP |
3.2673 GBP |
3.3675 GBP |
3.2862 GBP |
| 2023-09-16 |
3.3861 GBP |
4,892.2329 DOT |
3.3718 GBP |
3.3463 GBP |
3.4131 GBP |
3.3600 GBP |
| 2023-09-15 |
3.3075 GBP |
6,000.7298 DOT |
3.2684 GBP |
3.2684 GBP |
3.3658 GBP |
3.3649 GBP |
| 2023-09-14 |
3.2462 GBP |
4,422.8404 DOT |
3.2196 GBP |
3.1850 GBP |
3.2938 GBP |
3.2932 GBP |
| 2023-09-13 |
3.2235 GBP |
10,133.7323 DOT |
3.2021 GBP |
3.1721 GBP |
3.2840 GBP |
3.2246 GBP |
| 2023-09-12 |
3.1992 GBP |
19,845.1142 DOT |
3.1891 GBP |
3.1763 GBP |
3.2763 GBP |
3.1934 GBP |
| 2023-09-11 |
3.2208 GBP |
23,345.5825 DOT |
3.2985 GBP |
3.1287 GBP |
3.3000 GBP |
3.1805 GBP |
| 2023-09-10 |
3.3441 GBP |
8,104.9952 DOT |
3.3900 GBP |
3.3000 GBP |
3.3900 GBP |
3.3300 GBP |
| 2023-09-09 |
3.4168 GBP |
894.2119 DOT |
3.4067 GBP |
3.4043 GBP |
3.4281 GBP |
3.4075 GBP |
| 2023-09-08 |
3.3871 GBP |
10,248.5156 DOT |
3.4553 GBP |
3.3750 GBP |
3.4553 GBP |
3.3996 GBP |
| 2023-09-07 |
3.4246 GBP |
9,744.3330 DOT |
3.4156 GBP |
3.3999 GBP |
3.4500 GBP |
3.4239 GBP |
| 2023-09-06 |
3.3843 GBP |
4,830.0856 DOT |
3.3896 GBP |
3.3377 GBP |
3.4181 GBP |
3.3935 GBP |
| 2023-09-05 |
3.3672 GBP |
10,932.1684 DOT |
3.3681 GBP |
3.2295 GBP |
3.4119 GBP |
3.3754 GBP |
| 2023-09-04 |
3.3800 GBP |
7,783.0818 DOT |
3.3772 GBP |
3.3238 GBP |
3.4210 GBP |
3.3438 GBP |
| 2023-09-03 |
3.3948 GBP |
13,622.1288 DOT |
3.3908 GBP |
3.3730 GBP |
3.4166 GBP |
3.3864 GBP |
| 2023-09-02 |
3.3638 GBP |
3,989.6323 DOT |
3.3498 GBP |
3.3439 GBP |
3.3931 GBP |
3.3897 GBP |
| 2023-09-01 |
3.3471 GBP |
9,299.4032 DOT |
3.3878 GBP |
3.2878 GBP |
3.3878 GBP |
3.3422 GBP |
| 2023-08-31 |
3.4639 GBP |
13,766.8220 DOT |
3.5359 GBP |
3.3500 GBP |
3.5536 GBP |
3.3589 GBP |
| 2023-08-30 |
3.5952 GBP |
8,116.3146 DOT |
3.6683 GBP |
3.5536 GBP |
3.6791 GBP |
3.5786 GBP |