Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
32.3784 BRL |
9,276.0700 DOT |
32.5100 BRL |
31.7300 BRL |
32.1900 BRL |
32.1300 BRL |
| 2023-04-01 |
32.1383 BRL |
7,543.9400 DOT |
32.4200 BRL |
31.7300 BRL |
31.9200 BRL |
32.4900 BRL |
| 2023-03-31 |
32.1515 BRL |
13,250.9800 DOT |
31.6000 BRL |
31.4300 BRL |
31.6600 BRL |
32.4000 BRL |
| 2023-03-30 |
31.6266 BRL |
17,658.0100 DOT |
32.0000 BRL |
31.0000 BRL |
31.1600 BRL |
31.4700 BRL |
| 2023-03-29 |
32.1479 BRL |
14,947.5200 DOT |
31.5500 BRL |
31.5000 BRL |
31.7200 BRL |
32.0300 BRL |
| 2023-03-28 |
31.0766 BRL |
14,902.0100 DOT |
30.8800 BRL |
30.4800 BRL |
30.6700 BRL |
31.5500 BRL |
| 2023-03-27 |
31.2859 BRL |
15,729.7700 DOT |
31.9800 BRL |
30.4800 BRL |
30.6800 BRL |
30.8000 BRL |
| 2023-03-26 |
31.9095 BRL |
7,675.5700 DOT |
31.3200 BRL |
31.1800 BRL |
31.6000 BRL |
32.0600 BRL |
| 2023-03-25 |
31.6825 BRL |
9,824.8900 DOT |
31.8800 BRL |
31.0200 BRL |
31.2800 BRL |
31.2200 BRL |
| 2023-03-24 |
32.3787 BRL |
13,894.2700 DOT |
33.5500 BRL |
31.5500 BRL |
31.8800 BRL |
31.8300 BRL |
| 2023-03-23 |
32.9913 BRL |
15,712.2800 DOT |
32.0100 BRL |
31.7500 BRL |
32.0900 BRL |
33.4900 BRL |
| 2023-03-22 |
32.7727 BRL |
26,174.9700 DOT |
33.6600 BRL |
31.2200 BRL |
32.0000 BRL |
32.0600 BRL |
| 2023-03-21 |
32.8540 BRL |
18,296.0000 DOT |
32.2500 BRL |
31.7900 BRL |
32.1100 BRL |
33.6200 BRL |
| 2023-03-20 |
33.7073 BRL |
19,980.5100 DOT |
34.2100 BRL |
32.2400 BRL |
32.5300 BRL |
32.3600 BRL |
| 2023-03-19 |
34.1337 BRL |
8,843.2400 DOT |
33.3500 BRL |
33.3500 BRL |
33.8800 BRL |
34.4600 BRL |
| 2023-03-18 |
34.7613 BRL |
8,260.8500 DOT |
35.1600 BRL |
33.2300 BRL |
33.6200 BRL |
33.3400 BRL |
| 2023-03-17 |
33.4132 BRL |
22,143.7400 DOT |
32.1200 BRL |
31.8200 BRL |
32.1400 BRL |
35.1000 BRL |
| 2023-03-16 |
31.7556 BRL |
17,994.3700 DOT |
31.1800 BRL |
30.7200 BRL |
31.2300 BRL |
32.0900 BRL |
| 2023-03-15 |
32.4471 BRL |
38,683.2100 DOT |
32.9100 BRL |
30.8600 BRL |
31.1000 BRL |
31.0000 BRL |
| 2023-03-14 |
33.0064 BRL |
35,940.2500 DOT |
31.8800 BRL |
31.2600 BRL |
31.9200 BRL |
32.8500 BRL |
| 2023-03-13 |
30.8005 BRL |
49,267.6800 DOT |
30.5000 BRL |
29.4800 BRL |
29.9900 BRL |
31.7900 BRL |
| 2023-03-12 |
28.7680 BRL |
24,989.5400 DOT |
27.9200 BRL |
27.6000 BRL |
27.9100 BRL |
30.0200 BRL |
| 2023-03-11 |
28.2955 BRL |
34,275.4900 DOT |
29.1500 BRL |
27.1400 BRL |
27.5200 BRL |
27.9400 BRL |
| 2023-03-10 |
28.3239 BRL |
35,535.8700 DOT |
28.0000 BRL |
26.8100 BRL |
27.2700 BRL |
29.1300 BRL |
| 2023-03-09 |
28.9170 BRL |
25,707.6500 DOT |
28.9800 BRL |
27.4000 BRL |
27.9100 BRL |
27.9100 BRL |
| 2023-03-08 |
29.5028 BRL |
25,270.3700 DOT |
30.6000 BRL |
28.6100 BRL |
29.1600 BRL |
29.0700 BRL |
| 2023-03-07 |
30.4991 BRL |
16,812.1100 DOT |
30.7500 BRL |
29.9800 BRL |
30.2700 BRL |
30.4100 BRL |
| 2023-03-06 |
31.1313 BRL |
12,136.7600 DOT |
31.2600 BRL |
30.6300 BRL |
30.7800 BRL |
30.7600 BRL |
| 2023-03-05 |
31.4057 BRL |
14,024.5500 DOT |
30.9900 BRL |
30.7800 BRL |
31.1100 BRL |
31.1800 BRL |
| 2023-03-04 |
31.0187 BRL |
11,621.3800 DOT |
31.5900 BRL |
30.0100 BRL |
30.5400 BRL |
30.8200 BRL |
| 2023-03-03 |
31.6233 BRL |
24,196.0400 DOT |
33.0800 BRL |
30.5100 BRL |
31.2500 BRL |
31.6000 BRL |
| 2023-03-02 |
33.1007 BRL |
13,280.2800 DOT |
34.0700 BRL |
32.6100 BRL |
32.8400 BRL |
33.0400 BRL |
| 2023-03-01 |
33.8819 BRL |
16,489.1500 DOT |
33.2700 BRL |
33.0900 BRL |
33.4800 BRL |
34.0400 BRL |
| 2023-02-28 |
33.8314 BRL |
17,450.6700 DOT |
34.4000 BRL |
32.9700 BRL |
33.3100 BRL |
33.2100 BRL |
| 2023-02-27 |
34.5691 BRL |
16,671.5800 DOT |
34.9000 BRL |
33.9000 BRL |
34.2000 BRL |
34.4900 BRL |
| 2023-02-26 |
34.6073 BRL |
13,318.7400 DOT |
34.1800 BRL |
33.9800 BRL |
34.1100 BRL |
34.8000 BRL |
| 2023-02-25 |
34.0531 BRL |
11,557.6300 DOT |
34.5900 BRL |
33.1200 BRL |
33.5400 BRL |
34.1000 BRL |
| 2023-02-24 |
35.4865 BRL |
23,733.8100 DOT |
36.5600 BRL |
33.8800 BRL |
34.3000 BRL |
34.5300 BRL |
| 2023-02-23 |
37.2479 BRL |
23,073.5300 DOT |
37.3000 BRL |
36.1500 BRL |
36.4800 BRL |
36.4700 BRL |
| 2023-02-22 |
36.7795 BRL |
23,821.0700 DOT |
37.7800 BRL |
35.9500 BRL |
36.3000 BRL |
37.1200 BRL |
| 2023-02-21 |
38.1440 BRL |
17,636.8700 DOT |
39.3000 BRL |
37.1400 BRL |
37.6300 BRL |
37.7700 BRL |
| 2023-02-20 |
38.9036 BRL |
18,348.0600 DOT |
39.0400 BRL |
38.0000 BRL |
38.8600 BRL |
39.1900 BRL |
| 2023-02-19 |
39.3332 BRL |
45,117.2000 DOT |
37.6200 BRL |
37.3900 BRL |
37.7100 BRL |
39.1200 BRL |
| 2023-02-18 |
37.6188 BRL |
20,513.7700 DOT |
37.8900 BRL |
37.0000 BRL |
37.4700 BRL |
37.7300 BRL |
| 2023-02-17 |
36.7212 BRL |
37,285.2400 DOT |
33.0000 BRL |
32.9000 BRL |
33.6800 BRL |
37.8900 BRL |
| 2023-02-16 |
34.3645 BRL |
15,476.5300 DOT |
34.3800 BRL |
33.2500 BRL |
33.5500 BRL |
33.4100 BRL |
| 2023-02-15 |
33.0731 BRL |
14,012.5700 DOT |
32.4900 BRL |
32.0800 BRL |
32.2200 BRL |
34.2500 BRL |
| 2023-02-14 |
31.9770 BRL |
11,599.1300 DOT |
31.9200 BRL |
31.1800 BRL |
31.7100 BRL |
32.4700 BRL |
| 2023-02-13 |
31.6244 BRL |
13,860.2300 DOT |
32.5800 BRL |
30.6600 BRL |
31.2100 BRL |
31.5600 BRL |
| 2023-02-12 |
33.0134 BRL |
9,165.5500 DOT |
33.0400 BRL |
32.0100 BRL |
32.5800 BRL |
32.5000 BRL |