Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
3.7873 GBP |
22,944.6159 DOT |
3.6198 GBP |
3.5980 GBP |
3.9563 GBP |
3.6402 GBP |
| 2025-02-06 |
3.7319 GBP |
12,294.7774 DOT |
3.7656 GBP |
3.5939 GBP |
3.8778 GBP |
3.6292 GBP |
| 2025-02-05 |
3.8009 GBP |
6,518.7929 DOT |
3.8000 GBP |
3.7064 GBP |
3.8763 GBP |
3.7425 GBP |
| 2025-02-04 |
3.8610 GBP |
30,370.6766 DOT |
4.1990 GBP |
3.7329 GBP |
4.1990 GBP |
3.8445 GBP |
| 2025-02-03 |
3.7176 GBP |
102,584.8619 DOT |
4.1531 GBP |
3.1822 GBP |
4.2144 GBP |
4.2059 GBP |
| 2025-02-02 |
4.4044 GBP |
40,149.0344 DOT |
4.7500 GBP |
4.1167 GBP |
4.8753 GBP |
4.3111 GBP |
| 2025-02-01 |
5.1818 GBP |
41,238.7490 DOT |
5.0983 GBP |
4.9531 GBP |
5.6654 GBP |
4.9531 GBP |
| 2025-01-31 |
5.0656 GBP |
17,650.9549 DOT |
4.9390 GBP |
4.8558 GBP |
5.2216 GBP |
5.0137 GBP |
| 2025-01-30 |
4.8877 GBP |
13,216.4140 DOT |
4.6134 GBP |
4.6134 GBP |
5.0074 GBP |
4.9417 GBP |
| 2025-01-29 |
4.6481 GBP |
9,952.0206 DOT |
4.5502 GBP |
4.4659 GBP |
4.7259 GBP |
4.6923 GBP |
| 2025-01-28 |
4.7423 GBP |
4,025.8442 DOT |
4.7843 GBP |
4.6271 GBP |
4.8400 GBP |
4.6706 GBP |
| 2025-01-27 |
4.6760 GBP |
20,565.8179 DOT |
4.9400 GBP |
4.4400 GBP |
4.9817 GBP |
4.5954 GBP |
| 2025-01-26 |
5.0913 GBP |
86,092.2791 DOT |
5.0475 GBP |
5.0310 GBP |
5.1605 GBP |
5.1571 GBP |
| 2025-01-25 |
5.0628 GBP |
87,833.8677 DOT |
5.0655 GBP |
5.0134 GBP |
5.0963 GBP |
5.0900 GBP |
| 2025-01-24 |
5.1787 GBP |
25,548.1642 DOT |
5.1561 GBP |
5.0143 GBP |
5.2600 GBP |
5.0828 GBP |
| 2025-01-23 |
5.1564 GBP |
7,270.6584 DOT |
5.2226 GBP |
5.0721 GBP |
5.2451 GBP |
5.1204 GBP |
| 2025-01-22 |
5.3136 GBP |
26,223.3087 DOT |
5.3902 GBP |
5.2489 GBP |
5.3902 GBP |
5.2612 GBP |
| 2025-01-21 |
5.3318 GBP |
54,926.6848 DOT |
5.1669 GBP |
4.9944 GBP |
5.5404 GBP |
5.3753 GBP |
| 2025-01-20 |
5.4819 GBP |
53,393.3505 DOT |
5.0979 GBP |
4.9722 GBP |
5.7690 GBP |
5.2543 GBP |
| 2025-01-19 |
5.5483 GBP |
69,871.9945 DOT |
5.7580 GBP |
5.2640 GBP |
5.9152 GBP |
5.4759 GBP |
| 2025-01-18 |
5.7771 GBP |
19,747.3160 DOT |
6.1596 GBP |
5.6295 GBP |
6.2172 GBP |
5.7198 GBP |
| 2025-01-17 |
6.0607 GBP |
15,517.9359 DOT |
5.8500 GBP |
5.8500 GBP |
6.1596 GBP |
6.1497 GBP |
| 2025-01-16 |
5.9007 GBP |
15,651.3143 DOT |
5.8351 GBP |
5.6235 GBP |
6.0273 GBP |
5.9268 GBP |
| 2025-01-15 |
5.5584 GBP |
12,639.3605 DOT |
5.4859 GBP |
5.3722 GBP |
5.6890 GBP |
5.6890 GBP |
| 2025-01-14 |
5.3389 GBP |
23,812.6973 DOT |
5.2300 GBP |
5.1602 GBP |
5.5799 GBP |
5.4631 GBP |
| 2025-01-13 |
5.1683 GBP |
76,612.2033 DOT |
5.4400 GBP |
4.9429 GBP |
5.5859 GBP |
5.2558 GBP |
| 2025-01-12 |
5.5080 GBP |
4,058.6236 DOT |
5.5040 GBP |
5.4308 GBP |
5.5621 GBP |
5.5060 GBP |
| 2025-01-11 |
5.4381 GBP |
4,053.1740 DOT |
5.5145 GBP |
5.3957 GBP |
5.5291 GBP |
5.4402 GBP |
| 2025-01-10 |
5.4124 GBP |
31,966.2279 DOT |
5.3435 GBP |
5.2101 GBP |
5.5695 GBP |
5.5302 GBP |
| 2025-01-09 |
5.4509 GBP |
11,220.5690 DOT |
5.4606 GBP |
5.2745 GBP |
5.5590 GBP |
5.3949 GBP |
| 2025-01-08 |
5.4847 GBP |
21,138.6432 DOT |
5.6625 GBP |
5.2156 GBP |
5.7064 GBP |
5.3849 GBP |
| 2025-01-07 |
5.8548 GBP |
28,606.4501 DOT |
6.2110 GBP |
5.6227 GBP |
6.2858 GBP |
5.7054 GBP |
| 2025-01-06 |
6.2100 GBP |
15,218.7533 DOT |
6.1567 GBP |
6.0868 GBP |
6.3760 GBP |
6.2165 GBP |
| 2025-01-05 |
6.1013 GBP |
4,313.2480 DOT |
6.1830 GBP |
6.0273 GBP |
6.2020 GBP |
6.1102 GBP |
| 2025-01-04 |
6.2205 GBP |
4,264.7186 DOT |
6.2405 GBP |
6.1529 GBP |
6.3349 GBP |
6.1880 GBP |
| 2025-01-03 |
6.1301 GBP |
27,478.5801 DOT |
5.7995 GBP |
5.7690 GBP |
6.3728 GBP |
6.3592 GBP |
| 2025-01-02 |
5.8087 GBP |
17,483.0205 DOT |
5.6531 GBP |
5.6531 GBP |
5.8900 GBP |
5.8070 GBP |
| 2025-01-01 |
5.3598 GBP |
6,087.4029 DOT |
5.2861 GBP |
5.2100 GBP |
5.4698 GBP |
5.4262 GBP |
| 2024-12-31 |
5.3871 GBP |
7,752.4397 DOT |
5.3349 GBP |
5.2381 GBP |
5.5252 GBP |
5.3235 GBP |
| 2024-12-30 |
5.3663 GBP |
4,717.0170 DOT |
5.4320 GBP |
5.2139 GBP |
5.6092 GBP |
5.4678 GBP |
| 2024-12-29 |
5.5877 GBP |
3,350.8189 DOT |
5.6403 GBP |
5.4373 GBP |
5.6614 GBP |
5.4729 GBP |
| 2024-12-28 |
5.4772 GBP |
2,050.8253 DOT |
5.4911 GBP |
5.4072 GBP |
5.5903 GBP |
5.5852 GBP |
| 2024-12-27 |
5.6786 GBP |
11,672.7562 DOT |
5.5451 GBP |
5.4200 GBP |
5.9799 GBP |
5.4808 GBP |
| 2024-12-26 |
5.5899 GBP |
12,870.3993 DOT |
6.0308 GBP |
5.4802 GBP |
6.0308 GBP |
5.5148 GBP |
| 2024-12-25 |
5.9607 GBP |
29,507.6357 DOT |
6.0093 GBP |
5.8697 GBP |
6.0906 GBP |
5.9378 GBP |
| 2024-12-24 |
5.9515 GBP |
13,892.6708 DOT |
5.8581 GBP |
5.7300 GBP |
6.1481 GBP |
6.0145 GBP |
| 2024-12-23 |
5.4990 GBP |
5,194.0284 DOT |
5.4212 GBP |
5.3100 GBP |
5.6715 GBP |
5.5667 GBP |
| 2024-12-22 |
5.5576 GBP |
5,508.0826 DOT |
5.5190 GBP |
5.4174 GBP |
5.7706 GBP |
5.5656 GBP |
| 2024-12-21 |
5.9389 GBP |
10,853.5684 DOT |
5.8116 GBP |
5.5259 GBP |
6.2104 GBP |
5.5561 GBP |
| 2024-12-20 |
5.2557 GBP |
56,030.3259 DOT |
5.5760 GBP |
4.8381 GBP |
5.8058 GBP |
5.7516 GBP |