Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
43.9137 BRL |
8,952.9200 DOT |
43.1800 BRL |
42.7200 BRL |
43.2400 BRL |
44.8200 BRL |
| 2024-12-26 |
43.8098 BRL |
24,506.0600 DOT |
46.9700 BRL |
42.7600 BRL |
43.2500 BRL |
43.4000 BRL |
| 2024-12-25 |
46.7596 BRL |
11,020.8400 DOT |
47.1300 BRL |
46.0100 BRL |
46.5600 BRL |
46.7800 BRL |
| 2024-12-24 |
46.2504 BRL |
18,492.1600 DOT |
45.9600 BRL |
44.5700 BRL |
45.1500 BRL |
47.2600 BRL |
| 2024-12-23 |
42.8631 BRL |
21,296.7000 DOT |
42.1200 BRL |
41.1200 BRL |
41.9300 BRL |
43.7300 BRL |
| 2024-12-22 |
42.8728 BRL |
20,823.0800 DOT |
42.8400 BRL |
41.3300 BRL |
42.2800 BRL |
42.1000 BRL |
| 2024-12-21 |
45.3992 BRL |
45,577.8300 DOT |
44.8300 BRL |
42.1600 BRL |
42.6900 BRL |
42.4100 BRL |
| 2024-12-20 |
41.4018 BRL |
60,203.6900 DOT |
43.0000 BRL |
37.6000 BRL |
39.8000 BRL |
44.6300 BRL |
| 2024-12-19 |
45.9331 BRL |
55,110.2000 DOT |
48.7700 BRL |
41.8000 BRL |
43.4500 BRL |
43.4500 BRL |
| 2024-12-18 |
50.5877 BRL |
25,481.9400 DOT |
52.2100 BRL |
47.7800 BRL |
49.1600 BRL |
49.1600 BRL |
| 2024-12-17 |
53.5364 BRL |
21,714.9200 DOT |
53.5900 BRL |
51.6700 BRL |
52.1400 BRL |
51.7300 BRL |
| 2024-12-16 |
54.3719 BRL |
18,561.6100 DOT |
54.8900 BRL |
52.1100 BRL |
52.8500 BRL |
54.5600 BRL |
| 2024-12-15 |
54.2385 BRL |
20,314.1400 DOT |
52.0600 BRL |
51.0500 BRL |
51.3400 BRL |
55.1800 BRL |
| 2024-12-14 |
52.8740 BRL |
14,349.4300 DOT |
55.0100 BRL |
50.9600 BRL |
51.7000 BRL |
52.0500 BRL |
| 2024-12-13 |
54.5783 BRL |
13,207.4400 DOT |
54.8100 BRL |
53.0300 BRL |
53.7800 BRL |
54.6000 BRL |
| 2024-12-12 |
55.4468 BRL |
26,316.0500 DOT |
53.7500 BRL |
53.6700 BRL |
54.1600 BRL |
54.3500 BRL |
| 2024-12-11 |
53.5861 BRL |
18,470.7300 DOT |
51.1200 BRL |
49.0000 BRL |
50.3000 BRL |
54.6700 BRL |
| 2024-12-10 |
50.2427 BRL |
36,967.4100 DOT |
52.1700 BRL |
46.3400 BRL |
48.4200 BRL |
50.9800 BRL |
| 2024-12-09 |
56.3146 BRL |
41,192.9100 DOT |
63.7500 BRL |
46.4800 BRL |
52.3500 BRL |
52.1200 BRL |
| 2024-12-08 |
63.8473 BRL |
22,611.7000 DOT |
65.0900 BRL |
62.9500 BRL |
63.4500 BRL |
63.7500 BRL |
| 2024-12-07 |
65.4406 BRL |
11,624.6600 DOT |
65.4000 BRL |
63.2600 BRL |
64.0100 BRL |
65.2200 BRL |
| 2024-12-06 |
63.8315 BRL |
15,857.0000 DOT |
62.6400 BRL |
60.5000 BRL |
62.1800 BRL |
66.1600 BRL |
| 2024-12-05 |
64.5461 BRL |
25,168.6800 DOT |
63.2400 BRL |
60.0000 BRL |
62.3200 BRL |
62.8800 BRL |
| 2024-12-04 |
66.0165 BRL |
48,233.9400 DOT |
59.4100 BRL |
58.9000 BRL |
59.7600 BRL |
63.9600 BRL |
| 2024-12-03 |
59.9245 BRL |
25,229.2000 DOT |
60.7600 BRL |
55.7300 BRL |
58.2600 BRL |
60.0400 BRL |
| 2024-12-02 |
55.3035 BRL |
30,450.6200 DOT |
55.7800 BRL |
50.9900 BRL |
51.8700 BRL |
59.7500 BRL |
| 2024-12-01 |
54.6470 BRL |
19,947.7900 DOT |
53.9100 BRL |
52.4100 BRL |
52.8300 BRL |
55.5400 BRL |
| 2024-11-30 |
53.4881 BRL |
20,621.4300 DOT |
53.8000 BRL |
51.6500 BRL |
52.0500 BRL |
54.3000 BRL |
| 2024-11-29 |
51.7932 BRL |
23,578.7600 DOT |
51.5400 BRL |
50.1600 BRL |
50.4900 BRL |
52.4700 BRL |
| 2024-11-28 |
49.0648 BRL |
25,339.9200 DOT |
49.4500 BRL |
47.8000 BRL |
48.1300 BRL |
51.6700 BRL |
| 2024-11-27 |
48.7115 BRL |
22,689.8000 DOT |
47.0100 BRL |
45.9200 BRL |
47.0700 BRL |
49.7700 BRL |
| 2024-11-26 |
46.5310 BRL |
26,329.8100 DOT |
48.1000 BRL |
43.1000 BRL |
46.0900 BRL |
47.2100 BRL |
| 2024-11-25 |
50.8529 BRL |
16,615.5300 DOT |
50.6100 BRL |
47.4500 BRL |
48.6600 BRL |
48.5300 BRL |
| 2024-11-24 |
54.4914 BRL |
55,084.9400 DOT |
49.8700 BRL |
47.7500 BRL |
49.9300 BRL |
52.0200 BRL |
| 2024-11-23 |
46.6662 BRL |
61,913.7000 DOT |
38.7400 BRL |
38.5000 BRL |
40.3000 BRL |
49.7100 BRL |
| 2024-11-22 |
36.0686 BRL |
26,151.2900 DOT |
34.5700 BRL |
34.3000 BRL |
34.6500 BRL |
37.5500 BRL |
| 2024-11-21 |
33.3162 BRL |
19,030.5300 DOT |
33.1400 BRL |
31.9000 BRL |
32.5000 BRL |
34.5800 BRL |
| 2024-11-20 |
34.1501 BRL |
17,560.7200 DOT |
33.8000 BRL |
32.2500 BRL |
32.7900 BRL |
33.4000 BRL |
| 2024-11-19 |
33.9538 BRL |
16,459.8300 DOT |
34.7700 BRL |
32.8900 BRL |
33.4800 BRL |
33.6400 BRL |
| 2024-11-18 |
33.7312 BRL |
22,703.8200 DOT |
31.6700 BRL |
31.6700 BRL |
32.5300 BRL |
34.9600 BRL |
| 2024-11-17 |
33.3255 BRL |
25,932.9400 DOT |
34.0000 BRL |
31.1300 BRL |
31.5400 BRL |
31.7400 BRL |
| 2024-11-16 |
32.1928 BRL |
25,541.3100 DOT |
30.1300 BRL |
29.9900 BRL |
30.2000 BRL |
33.6700 BRL |
| 2024-11-15 |
28.9657 BRL |
41,231.3300 DOT |
27.9200 BRL |
27.4800 BRL |
28.1000 BRL |
30.0500 BRL |
| 2024-11-14 |
28.8818 BRL |
46,956.9900 DOT |
29.6800 BRL |
27.3800 BRL |
28.0900 BRL |
27.9000 BRL |
| 2024-11-13 |
29.9949 BRL |
39,654.2900 DOT |
30.7300 BRL |
28.4700 BRL |
29.2600 BRL |
29.5000 BRL |
| 2024-11-12 |
31.4742 BRL |
43,925.5700 DOT |
33.0300 BRL |
29.4600 BRL |
30.9100 BRL |
30.9300 BRL |
| 2024-11-11 |
30.2044 BRL |
28,245.5100 DOT |
30.3000 BRL |
28.8700 BRL |
29.2000 BRL |
30.7200 BRL |
| 2024-11-10 |
29.2554 BRL |
60,513.2300 DOT |
26.8000 BRL |
26.5300 BRL |
26.8400 BRL |
31.0200 BRL |
| 2024-11-09 |
25.4205 BRL |
12,240.2200 DOT |
24.8900 BRL |
24.3500 BRL |
24.7400 BRL |
26.3400 BRL |
| 2024-11-08 |
24.6968 BRL |
26,519.7700 DOT |
23.7900 BRL |
23.4300 BRL |
23.6000 BRL |
25.0000 BRL |