Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-29 |
3.7168 GBP |
16,062.8061 DOT |
3.6543 GBP |
3.6145 GBP |
3.8142 GBP |
3.6995 GBP |
| 2023-08-28 |
3.5789 GBP |
7,397.1557 DOT |
3.5426 GBP |
3.5200 GBP |
3.6489 GBP |
3.6402 GBP |
| 2023-08-27 |
3.5955 GBP |
5,003.4270 DOT |
3.6000 GBP |
3.5528 GBP |
3.6077 GBP |
3.5660 GBP |
| 2023-08-26 |
3.5785 GBP |
10,745.0853 DOT |
3.5645 GBP |
3.5596 GBP |
3.5872 GBP |
3.5872 GBP |
| 2023-08-25 |
3.5293 GBP |
9,275.3289 DOT |
3.5023 GBP |
3.4724 GBP |
3.5558 GBP |
3.5387 GBP |
| 2023-08-24 |
3.4958 GBP |
23,114.9720 DOT |
3.5336 GBP |
3.4681 GBP |
3.5456 GBP |
3.4964 GBP |
| 2023-08-23 |
3.5050 GBP |
19,728.1746 DOT |
3.4744 GBP |
3.4398 GBP |
3.5597 GBP |
3.5328 GBP |
| 2023-08-22 |
3.4070 GBP |
9,134.3554 DOT |
3.4731 GBP |
3.3337 GBP |
3.4748 GBP |
3.4135 GBP |
| 2023-08-21 |
3.4967 GBP |
12,921.2894 DOT |
3.5418 GBP |
3.4290 GBP |
3.5516 GBP |
3.4800 GBP |
| 2023-08-20 |
3.5480 GBP |
3,256.0591 DOT |
3.5495 GBP |
3.5169 GBP |
3.5627 GBP |
3.5449 GBP |
| 2023-08-19 |
3.5407 GBP |
4,816.1407 DOT |
3.5300 GBP |
3.5087 GBP |
3.5772 GBP |
3.5512 GBP |
| 2023-08-18 |
3.5266 GBP |
12,295.8934 DOT |
3.5038 GBP |
3.4323 GBP |
3.5685 GBP |
3.5657 GBP |
| 2023-08-17 |
3.6259 GBP |
26,644.5045 DOT |
3.6642 GBP |
3.4129 GBP |
3.7870 GBP |
3.4892 GBP |
| 2023-08-16 |
3.7059 GBP |
11,212.3651 DOT |
3.7995 GBP |
3.5652 GBP |
3.8032 GBP |
3.6489 GBP |
| 2023-08-15 |
3.7698 GBP |
31,953.5569 DOT |
3.9293 GBP |
3.6684 GBP |
3.9293 GBP |
3.7852 GBP |
| 2023-08-14 |
3.9358 GBP |
5,144.6765 DOT |
3.9364 GBP |
3.9101 GBP |
3.9697 GBP |
3.9311 GBP |
| 2023-08-13 |
3.9537 GBP |
1,657.3962 DOT |
3.9667 GBP |
3.9155 GBP |
3.9705 GBP |
3.9291 GBP |
| 2023-08-12 |
3.9598 GBP |
897.2077 DOT |
3.9501 GBP |
3.9349 GBP |
3.9698 GBP |
3.9583 GBP |
| 2023-08-11 |
3.9286 GBP |
3,235.7965 DOT |
3.9430 GBP |
3.9022 GBP |
3.9430 GBP |
3.9380 GBP |
| 2023-08-10 |
3.9332 GBP |
1,802.1835 DOT |
3.9804 GBP |
3.9169 GBP |
3.9804 GBP |
3.9294 GBP |
| 2023-08-09 |
3.9706 GBP |
1,427.9998 DOT |
3.9731 GBP |
3.9371 GBP |
4.0000 GBP |
3.9471 GBP |
| 2023-08-08 |
3.9445 GBP |
3,357.5874 DOT |
3.8757 GBP |
3.8757 GBP |
3.9915 GBP |
3.9662 GBP |
| 2023-08-07 |
3.8669 GBP |
5,798.4540 DOT |
3.9222 GBP |
3.7878 GBP |
3.9408 GBP |
3.8777 GBP |
| 2023-08-06 |
3.9206 GBP |
2,618.2951 DOT |
3.9022 GBP |
3.8910 GBP |
3.9412 GBP |
3.9412 GBP |
| 2023-08-05 |
3.8859 GBP |
1,627.4579 DOT |
3.9085 GBP |
3.8700 GBP |
3.9100 GBP |
3.8985 GBP |
| 2023-08-04 |
3.9186 GBP |
4,329.5143 DOT |
3.9183 GBP |
3.8846 GBP |
3.9422 GBP |
3.9103 GBP |
| 2023-08-03 |
3.9514 GBP |
3,393.0418 DOT |
3.9730 GBP |
3.9294 GBP |
3.9730 GBP |
3.9368 GBP |
| 2023-08-02 |
4.0094 GBP |
7,350.2803 DOT |
4.0690 GBP |
3.9500 GBP |
4.0731 GBP |
3.9740 GBP |
| 2023-08-01 |
3.9743 GBP |
16,348.6396 DOT |
3.9753 GBP |
3.8998 GBP |
4.0418 GBP |
4.0418 GBP |
| 2023-07-31 |
4.0107 GBP |
21,054.5282 DOT |
4.0349 GBP |
3.9449 GBP |
4.0846 GBP |
3.9791 GBP |
| 2023-07-30 |
4.0690 GBP |
17,058.4131 DOT |
4.0871 GBP |
3.9739 GBP |
4.1027 GBP |
4.0180 GBP |
| 2023-07-29 |
4.0767 GBP |
12,108.5157 DOT |
4.0600 GBP |
4.0600 GBP |
4.0911 GBP |
4.0801 GBP |
| 2023-07-28 |
4.0539 GBP |
14,161.0056 DOT |
4.0870 GBP |
4.0419 GBP |
4.0952 GBP |
4.0555 GBP |
| 2023-07-27 |
4.0779 GBP |
9,285.9953 DOT |
4.0443 GBP |
4.0407 GBP |
4.1074 GBP |
4.0850 GBP |
| 2023-07-26 |
4.0281 GBP |
5,222.0087 DOT |
4.0213 GBP |
3.9811 GBP |
4.0907 GBP |
4.0425 GBP |
| 2023-07-25 |
4.0021 GBP |
31,415.4745 DOT |
4.0610 GBP |
3.9974 GBP |
4.0618 GBP |
4.0125 GBP |
| 2023-07-24 |
4.0652 GBP |
11,576.0730 DOT |
4.1741 GBP |
3.9766 GBP |
4.1741 GBP |
4.0670 GBP |