Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
3.2250 GBP |
2,257.9567 DOT |
3.3190 GBP |
3.1945 GBP |
3.3190 GBP |
3.2143 GBP |
| 2025-03-28 |
3.3369 GBP |
10,881.7130 DOT |
3.5673 GBP |
3.2850 GBP |
3.5673 GBP |
3.2924 GBP |
| 2025-03-27 |
3.5179 GBP |
4,629.0839 DOT |
3.6465 GBP |
3.4830 GBP |
3.6744 GBP |
3.5309 GBP |
| 2025-03-26 |
3.6535 GBP |
2,539.5467 DOT |
3.5853 GBP |
3.5705 GBP |
3.6947 GBP |
3.6624 GBP |
| 2025-03-25 |
3.5967 GBP |
8,686.4925 DOT |
3.5700 GBP |
3.5675 GBP |
3.6417 GBP |
3.5991 GBP |
| 2025-03-24 |
3.6415 GBP |
7,029.5283 DOT |
3.5076 GBP |
3.5066 GBP |
3.6781 GBP |
3.6330 GBP |
| 2025-03-23 |
3.4233 GBP |
5,410.2880 DOT |
3.3926 GBP |
3.3926 GBP |
3.4538 GBP |
3.4424 GBP |
| 2025-03-22 |
3.4286 GBP |
2,092.7429 DOT |
3.4751 GBP |
3.3960 GBP |
3.5009 GBP |
3.4255 GBP |
| 2025-03-21 |
3.4501 GBP |
2,085.4566 DOT |
3.3912 GBP |
3.3896 GBP |
3.5203 GBP |
3.4473 GBP |
| 2025-03-20 |
3.4126 GBP |
1,552.7173 DOT |
3.4993 GBP |
3.3837 GBP |
3.4993 GBP |
3.4119 GBP |
| 2025-03-19 |
3.4844 GBP |
4,776.7097 DOT |
3.4400 GBP |
3.4400 GBP |
3.5000 GBP |
3.4975 GBP |
| 2025-03-18 |
3.3238 GBP |
10,289.2049 DOT |
3.3250 GBP |
3.2647 GBP |
3.4423 GBP |
3.4344 GBP |
| 2025-03-17 |
3.3913 GBP |
6,507.3859 DOT |
3.3482 GBP |
3.3419 GBP |
3.4460 GBP |
3.3985 GBP |
| 2025-03-16 |
3.3059 GBP |
6,676.2210 DOT |
3.3613 GBP |
3.2443 GBP |
3.3838 GBP |
3.3061 GBP |
| 2025-03-15 |
3.3533 GBP |
12,242.3054 DOT |
3.2441 GBP |
3.2441 GBP |
3.4239 GBP |
3.3934 GBP |
| 2025-03-14 |
3.2174 GBP |
18,427.6825 DOT |
3.0700 GBP |
3.0700 GBP |
3.2702 GBP |
3.2702 GBP |
| 2025-03-13 |
3.0476 GBP |
7,458.1635 DOT |
3.0553 GBP |
2.9583 GBP |
3.1716 GBP |
3.0128 GBP |
| 2025-03-12 |
3.0605 GBP |
9,296.7144 DOT |
3.1179 GBP |
2.9797 GBP |
3.1500 GBP |
3.0629 GBP |
| 2025-03-11 |
3.0653 GBP |
12,902.4196 DOT |
2.9946 GBP |
2.8500 GBP |
3.1714 GBP |
3.1591 GBP |
| 2025-03-10 |
3.1142 GBP |
14,492.9781 DOT |
3.0998 GBP |
2.9375 GBP |
3.3034 GBP |
2.9432 GBP |
| 2025-03-09 |
3.2111 GBP |
6,518.4885 DOT |
3.3140 GBP |
3.0900 GBP |
3.3668 GBP |
3.1381 GBP |
| 2025-03-08 |
3.3746 GBP |
4,122.3065 DOT |
3.4152 GBP |
3.3025 GBP |
3.4183 GBP |
3.3288 GBP |
| 2025-03-07 |
3.4880 GBP |
11,518.4752 DOT |
3.4443 GBP |
3.2773 GBP |
3.6034 GBP |
3.4423 GBP |
| 2025-03-06 |
3.4972 GBP |
5,210.7059 DOT |
3.5107 GBP |
3.3900 GBP |
3.6127 GBP |
3.3953 GBP |
| 2025-03-05 |
3.3870 GBP |
17,087.9427 DOT |
3.3819 GBP |
3.3527 GBP |
3.4900 GBP |
3.4633 GBP |
| 2025-03-04 |
3.3776 GBP |
63,475.2088 DOT |
3.5129 GBP |
3.2492 GBP |
3.5275 GBP |
3.2748 GBP |
| 2025-03-03 |
3.8191 GBP |
16,435.7556 DOT |
4.1085 GBP |
3.5174 GBP |
4.1624 GBP |
3.5490 GBP |
| 2025-03-02 |
3.9420 GBP |
30,858.4989 DOT |
3.7010 GBP |
3.6607 GBP |
4.1224 GBP |
4.0739 GBP |
| 2025-03-01 |
3.6744 GBP |
4,037.0851 DOT |
3.7431 GBP |
3.6057 GBP |
3.8100 GBP |
3.6966 GBP |
| 2025-02-28 |
3.6855 GBP |
18,604.3300 DOT |
3.9106 GBP |
3.5386 GBP |
3.9106 GBP |
3.7405 GBP |
| 2025-02-27 |
3.9281 GBP |
16,055.9528 DOT |
3.7622 GBP |
3.7407 GBP |
4.0674 GBP |
3.9956 GBP |
| 2025-02-26 |
3.8062 GBP |
16,783.9868 DOT |
3.6643 GBP |
3.6239 GBP |
3.9067 GBP |
3.8549 GBP |
| 2025-02-25 |
3.3972 GBP |
39,998.1169 DOT |
3.5099 GBP |
3.2813 GBP |
3.6032 GBP |
3.5563 GBP |
| 2025-02-24 |
3.7252 GBP |
5,954.5037 DOT |
3.9189 GBP |
3.6733 GBP |
3.9189 GBP |
3.6755 GBP |
| 2025-02-23 |
3.9832 GBP |
3,200.2623 DOT |
4.0013 GBP |
3.8900 GBP |
4.0460 GBP |
3.9213 GBP |
| 2025-02-22 |
4.0292 GBP |
9,042.0552 DOT |
4.0000 GBP |
3.9873 GBP |
4.1206 GBP |
4.0135 GBP |
| 2025-02-21 |
4.0898 GBP |
15,128.5323 DOT |
3.9947 GBP |
3.9222 GBP |
4.2147 GBP |
3.9994 GBP |
| 2025-02-20 |
3.9505 GBP |
5,569.9195 DOT |
3.8868 GBP |
3.8868 GBP |
3.9936 GBP |
3.9816 GBP |
| 2025-02-19 |
3.8082 GBP |
2,883.5790 DOT |
3.7775 GBP |
3.7376 GBP |
3.8822 GBP |
3.8759 GBP |
| 2025-02-18 |
3.7528 GBP |
22,187.1189 DOT |
3.8768 GBP |
3.6279 GBP |
3.8892 GBP |
3.7670 GBP |
| 2025-02-17 |
3.9019 GBP |
7,423.3465 DOT |
3.8912 GBP |
3.8000 GBP |
3.9956 GBP |
3.8813 GBP |
| 2025-02-16 |
3.9277 GBP |
5,484.0707 DOT |
3.9823 GBP |
3.8435 GBP |
3.9837 GBP |
3.8778 GBP |
| 2025-02-15 |
4.0410 GBP |
3,551.6655 DOT |
4.1092 GBP |
3.9663 GBP |
4.1212 GBP |
3.9984 GBP |
| 2025-02-14 |
4.1397 GBP |
11,527.6465 DOT |
4.0907 GBP |
4.0687 GBP |
4.2067 GBP |
4.1346 GBP |
| 2025-02-13 |
4.1359 GBP |
9,931.6704 DOT |
4.2213 GBP |
4.0733 GBP |
4.2362 GBP |
4.0806 GBP |
| 2025-02-12 |
4.0285 GBP |
19,321.3158 DOT |
3.8770 GBP |
3.8411 GBP |
4.2818 GBP |
4.2288 GBP |
| 2025-02-11 |
4.0413 GBP |
6,151.1756 DOT |
3.9234 GBP |
3.9234 GBP |
4.2074 GBP |
4.0262 GBP |
| 2025-02-10 |
3.8957 GBP |
2,844.3924 DOT |
3.9082 GBP |
3.7733 GBP |
3.9626 GBP |
3.9626 GBP |
| 2025-02-09 |
3.8666 GBP |
2,394.2841 DOT |
3.8311 GBP |
3.7986 GBP |
3.9101 GBP |
3.8058 GBP |
| 2025-02-08 |
3.6824 GBP |
2,462.4428 DOT |
3.7060 GBP |
3.6418 GBP |
3.7596 GBP |
3.7553 GBP |