Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-15 |
21.5507 BRL |
184.3200 DOT |
21.5500 BRL |
21.4300 BRL |
21.6900 BRL |
21.7500 BRL |
| 2025-04-14 |
21.7958 BRL |
5,876.2800 DOT |
21.7200 BRL |
21.4700 BRL |
21.6300 BRL |
21.6200 BRL |
| 2025-04-13 |
21.7320 BRL |
6,089.7800 DOT |
21.9300 BRL |
21.3700 BRL |
21.4900 BRL |
21.5000 BRL |
| 2025-04-12 |
21.4133 BRL |
5,547.3500 DOT |
20.9900 BRL |
20.8400 BRL |
20.9200 BRL |
22.0400 BRL |
| 2025-04-11 |
20.7195 BRL |
3,910.0100 DOT |
20.4700 BRL |
20.4200 BRL |
20.5400 BRL |
21.0300 BRL |
| 2025-04-10 |
20.6527 BRL |
6,314.3100 DOT |
21.3200 BRL |
20.1700 BRL |
20.3600 BRL |
20.4000 BRL |
| 2025-04-09 |
20.8869 BRL |
12,365.4000 DOT |
20.2100 BRL |
19.6800 BRL |
20.3800 BRL |
21.2700 BRL |
| 2025-04-08 |
21.2220 BRL |
8,137.5900 DOT |
21.4800 BRL |
20.1700 BRL |
20.4500 BRL |
20.2900 BRL |
| 2025-04-07 |
20.8377 BRL |
18,623.9900 DOT |
21.7100 BRL |
19.4200 BRL |
19.7100 BRL |
21.4600 BRL |
| 2025-04-06 |
22.2598 BRL |
8,178.8900 DOT |
23.3600 BRL |
21.4500 BRL |
21.6700 BRL |
21.5000 BRL |
| 2025-04-05 |
23.3583 BRL |
1,857.2600 DOT |
23.6200 BRL |
22.9700 BRL |
23.0200 BRL |
23.1400 BRL |
| 2025-04-04 |
23.2463 BRL |
5,593.8900 DOT |
23.0700 BRL |
22.4600 BRL |
22.6100 BRL |
23.6100 BRL |
| 2025-04-03 |
22.4130 BRL |
7,162.6800 DOT |
22.5800 BRL |
21.7500 BRL |
22.1100 BRL |
22.9200 BRL |
| 2025-04-02 |
23.3763 BRL |
5,929.4200 DOT |
23.7300 BRL |
22.3200 BRL |
22.3200 BRL |
22.3200 BRL |
| 2025-04-01 |
23.7551 BRL |
3,184.9700 DOT |
23.0400 BRL |
23.0200 BRL |
23.1300 BRL |
23.7300 BRL |
| 2025-03-31 |
23.2975 BRL |
3,356.9200 DOT |
23.4800 BRL |
22.9300 BRL |
23.0500 BRL |
23.0400 BRL |
| 2025-03-30 |
23.5520 BRL |
1,258.7300 DOT |
23.5800 BRL |
23.1900 BRL |
23.3700 BRL |
23.3700 BRL |
| 2025-03-29 |
24.0623 BRL |
2,853.1300 DOT |
24.9100 BRL |
23.3000 BRL |
23.4600 BRL |
23.4100 BRL |
| 2025-03-28 |
24.9128 BRL |
11,272.3800 DOT |
26.4800 BRL |
24.5400 BRL |
24.6600 BRL |
24.6600 BRL |
| 2025-03-27 |
26.5164 BRL |
15,182.9900 DOT |
27.0200 BRL |
25.9800 BRL |
26.3900 BRL |
26.7500 BRL |
| 2025-03-26 |
26.8372 BRL |
5,752.9400 DOT |
26.4200 BRL |
26.3200 BRL |
26.3600 BRL |
27.1300 BRL |
| 2025-03-25 |
26.8162 BRL |
5,678.9500 DOT |
26.5800 BRL |
26.3900 BRL |
26.4000 BRL |
26.4000 BRL |
| 2025-03-24 |
26.8585 BRL |
10,145.9600 DOT |
25.8700 BRL |
25.5600 BRL |
25.8200 BRL |
27.1100 BRL |
| 2025-03-23 |
25.7131 BRL |
2,131.6200 DOT |
25.6400 BRL |
25.4300 BRL |
25.4300 BRL |
25.9200 BRL |
| 2025-03-22 |
25.8385 BRL |
3,815.6300 DOT |
25.8400 BRL |
25.5300 BRL |
25.6600 BRL |
25.6500 BRL |
| 2025-03-21 |
25.7188 BRL |
6,488.9600 DOT |
25.0900 BRL |
24.9900 BRL |
25.2300 BRL |
25.9400 BRL |
| 2025-03-20 |
24.9814 BRL |
2,240.7500 DOT |
25.7400 BRL |
24.6300 BRL |
24.7100 BRL |
24.8100 BRL |
| 2025-03-19 |
25.6667 BRL |
2,582.0600 DOT |
25.5200 BRL |
25.2700 BRL |
25.5400 BRL |
25.7800 BRL |
| 2025-03-18 |
24.5771 BRL |
3,695.0800 DOT |
24.9100 BRL |
24.1400 BRL |
24.2800 BRL |
25.0300 BRL |
| 2025-03-17 |
25.2471 BRL |
1,792.3700 DOT |
24.8700 BRL |
24.8700 BRL |
24.8900 BRL |
25.1400 BRL |
| 2025-03-16 |
24.8240 BRL |
3,264.0000 DOT |
25.0700 BRL |
24.2800 BRL |
24.4900 BRL |
24.7800 BRL |
| 2025-03-15 |
25.0352 BRL |
3,912.8600 DOT |
24.2200 BRL |
24.2200 BRL |
24.2900 BRL |
25.2300 BRL |
| 2025-03-14 |
23.8118 BRL |
8,506.9600 DOT |
23.1400 BRL |
23.0700 BRL |
23.4200 BRL |
24.1900 BRL |
| 2025-03-13 |
23.1498 BRL |
5,873.8400 DOT |
23.1000 BRL |
22.3300 BRL |
22.7000 BRL |
23.2800 BRL |
| 2025-03-12 |
23.3070 BRL |
7,597.2000 DOT |
23.6600 BRL |
22.5100 BRL |
22.8900 BRL |
23.1800 BRL |
| 2025-03-11 |
22.9831 BRL |
16,080.2200 DOT |
22.9100 BRL |
21.6700 BRL |
22.8600 BRL |
23.8700 BRL |
| 2025-03-10 |
23.5741 BRL |
9,462.8200 DOT |
23.6300 BRL |
22.3700 BRL |
23.0700 BRL |
22.9200 BRL |
| 2025-03-09 |
24.2643 BRL |
8,675.0800 DOT |
25.0200 BRL |
23.3800 BRL |
23.5100 BRL |
23.5100 BRL |
| 2025-03-08 |
25.3847 BRL |
4,465.5100 DOT |
25.7100 BRL |
24.9500 BRL |
25.1000 BRL |
25.0800 BRL |
| 2025-03-07 |
25.6628 BRL |
6,359.6300 DOT |
25.7000 BRL |
24.6000 BRL |
25.4200 BRL |
25.5700 BRL |
| 2025-03-06 |
25.7664 BRL |
4,941.0800 DOT |
26.1800 BRL |
25.1700 BRL |
25.3700 BRL |
25.7800 BRL |
| 2025-03-05 |
25.6558 BRL |
8,308.3100 DOT |
25.5300 BRL |
25.2000 BRL |
25.2800 BRL |
26.1200 BRL |
| 2025-03-04 |
25.2759 BRL |
7,845.4100 DOT |
26.5000 BRL |
23.9000 BRL |
24.8300 BRL |
25.6100 BRL |
| 2025-03-03 |
28.2374 BRL |
8,013.4000 DOT |
31.0000 BRL |
26.4000 BRL |
26.8500 BRL |
26.8500 BRL |
| 2025-03-02 |
29.2275 BRL |
19,018.3500 DOT |
27.5400 BRL |
27.1900 BRL |
27.3200 BRL |
30.4700 BRL |
| 2025-03-01 |
27.3312 BRL |
7,169.6900 DOT |
27.8700 BRL |
26.9700 BRL |
27.2000 BRL |
27.5800 BRL |
| 2025-02-28 |
27.1934 BRL |
7,524.6200 DOT |
28.7100 BRL |
26.3900 BRL |
26.6500 BRL |
27.8800 BRL |
| 2025-02-27 |
29.2871 BRL |
3,184.0200 DOT |
27.7200 BRL |
27.5900 BRL |
27.9100 BRL |
29.6000 BRL |
| 2025-02-26 |
27.6455 BRL |
6,174.0600 DOT |
26.8500 BRL |
26.7200 BRL |
26.8700 BRL |
27.6200 BRL |
| 2025-02-25 |
25.7178 BRL |
11,244.6000 DOT |
25.7000 BRL |
24.1000 BRL |
25.0000 BRL |
26.9500 BRL |