Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
46.5430 BRL |
12,319.1800 DOT |
44.9900 BRL |
44.8700 BRL |
45.7700 BRL |
45.6600 BRL |
| 2022-06-05 |
45.2481 BRL |
4,184.1000 DOT |
45.4800 BRL |
44.5800 BRL |
44.9100 BRL |
45.0100 BRL |
| 2022-06-04 |
45.1547 BRL |
11,075.8500 DOT |
45.0700 BRL |
43.9300 BRL |
44.4700 BRL |
45.2000 BRL |
| 2022-06-03 |
45.4748 BRL |
10,306.6300 DOT |
47.5800 BRL |
44.3900 BRL |
44.8700 BRL |
45.0300 BRL |
| 2022-06-02 |
46.5999 BRL |
10,934.6400 DOT |
45.8400 BRL |
45.1100 BRL |
45.7300 BRL |
47.7900 BRL |
| 2022-06-01 |
48.3016 BRL |
13,883.5500 DOT |
49.3200 BRL |
44.8800 BRL |
45.9000 BRL |
46.0300 BRL |
| 2022-05-31 |
49.3478 BRL |
11,057.6500 DOT |
50.0500 BRL |
47.3600 BRL |
48.6900 BRL |
50.2700 BRL |
| 2022-05-30 |
49.1543 BRL |
8,406.5200 DOT |
47.6500 BRL |
47.2900 BRL |
47.6700 BRL |
50.4000 BRL |
| 2022-05-29 |
46.0571 BRL |
5,460.6000 DOT |
46.0800 BRL |
44.5400 BRL |
44.8400 BRL |
47.5200 BRL |
| 2022-05-28 |
44.7821 BRL |
7,496.7800 DOT |
43.4500 BRL |
42.7300 BRL |
43.7800 BRL |
46.1200 BRL |
| 2022-05-27 |
44.6093 BRL |
18,374.3500 DOT |
44.0400 BRL |
41.2900 BRL |
42.6000 BRL |
43.8900 BRL |
| 2022-05-26 |
45.2180 BRL |
17,022.6500 DOT |
47.9600 BRL |
42.8700 BRL |
44.2800 BRL |
44.1900 BRL |
| 2022-05-25 |
48.8952 BRL |
130,507.5600 DOT |
49.3500 BRL |
47.5000 BRL |
48.3800 BRL |
48.2700 BRL |
| 2022-05-24 |
48.0594 BRL |
9,875.5200 DOT |
47.9500 BRL |
46.1500 BRL |
47.4800 BRL |
49.3200 BRL |
| 2022-05-23 |
50.2338 BRL |
11,976.2500 DOT |
49.8800 BRL |
47.6800 BRL |
48.6900 BRL |
48.0200 BRL |
| 2022-05-22 |
49.6943 BRL |
16,114.7500 DOT |
49.1900 BRL |
48.6100 BRL |
49.1000 BRL |
50.0700 BRL |
| 2022-05-21 |
48.2206 BRL |
5,009.3400 DOT |
47.5500 BRL |
46.5500 BRL |
47.4100 BRL |
49.1300 BRL |
| 2022-05-20 |
48.3265 BRL |
11,208.6900 DOT |
49.5900 BRL |
46.3400 BRL |
46.9000 BRL |
47.6700 BRL |
| 2022-05-19 |
48.8804 BRL |
13,896.9400 DOT |
47.7500 BRL |
46.2600 BRL |
47.9900 BRL |
49.3000 BRL |
| 2022-05-18 |
50.7624 BRL |
15,020.7100 DOT |
54.8300 BRL |
47.4300 BRL |
49.1800 BRL |
47.5500 BRL |
| 2022-05-17 |
54.7871 BRL |
10,289.1400 DOT |
54.0700 BRL |
52.0100 BRL |
53.9600 BRL |
55.0600 BRL |
| 2022-05-16 |
55.3011 BRL |
13,861.0400 DOT |
60.0000 BRL |
52.8700 BRL |
54.3200 BRL |
54.2600 BRL |
| 2022-05-15 |
57.0914 BRL |
13,717.3100 DOT |
57.7300 BRL |
54.1100 BRL |
55.8200 BRL |
59.5400 BRL |
| 2022-05-14 |
53.6475 BRL |
16,419.5800 DOT |
53.2700 BRL |
50.0900 BRL |
51.1800 BRL |
58.3600 BRL |
| 2022-05-13 |
54.5823 BRL |
42,191.1300 DOT |
45.0900 BRL |
44.3600 BRL |
47.0000 BRL |
52.2900 BRL |
| 2022-05-12 |
43.2318 BRL |
54,439.8000 DOT |
47.0600 BRL |
36.2900 BRL |
41.9400 BRL |
45.1000 BRL |
| 2022-05-11 |
49.7799 BRL |
75,606.8400 DOT |
58.7200 BRL |
41.8300 BRL |
46.4400 BRL |
46.0700 BRL |
| 2022-05-10 |
59.5526 BRL |
29,518.2400 DOT |
55.4200 BRL |
53.9200 BRL |
57.7100 BRL |
58.6000 BRL |
| 2022-05-09 |
59.9213 BRL |
28,853.3300 DOT |
68.0000 BRL |
55.5500 BRL |
58.0000 BRL |
56.9000 BRL |
| 2022-05-08 |
68.9777 BRL |
10,147.1000 DOT |
70.6700 BRL |
66.9900 BRL |
68.7000 BRL |
67.6100 BRL |
| 2022-05-07 |
71.9560 BRL |
9,388.5700 DOT |
73.3200 BRL |
68.7000 BRL |
70.7700 BRL |
70.6600 BRL |
| 2022-05-06 |
72.7421 BRL |
13,916.8100 DOT |
73.7400 BRL |
70.7900 BRL |
72.7300 BRL |
73.2000 BRL |
| 2022-05-05 |
75.1645 BRL |
21,698.8400 DOT |
80.5300 BRL |
71.2100 BRL |
73.1400 BRL |
73.9500 BRL |
| 2022-05-04 |
76.9323 BRL |
11,876.3700 DOT |
73.5100 BRL |
73.2000 BRL |
74.5200 BRL |
79.9300 BRL |
| 2022-05-03 |
75.0788 BRL |
9,485.6100 DOT |
75.9900 BRL |
72.5400 BRL |
73.4600 BRL |
73.2500 BRL |
| 2022-05-02 |
75.5845 BRL |
11,884.7900 DOT |
76.8400 BRL |
73.8800 BRL |
74.9300 BRL |
76.0700 BRL |
| 2022-05-01 |
75.2588 BRL |
12,152.6300 DOT |
72.8600 BRL |
72.7900 BRL |
74.3600 BRL |
76.8900 BRL |
| 2022-04-30 |
77.0478 BRL |
12,070.0600 DOT |
80.9700 BRL |
71.3300 BRL |
76.3500 BRL |
72.8300 BRL |
| 2022-04-29 |
81.4998 BRL |
9,792.1000 DOT |
84.4400 BRL |
79.8100 BRL |
80.6500 BRL |
80.7200 BRL |
| 2022-04-28 |
84.8728 BRL |
9,342.4600 DOT |
84.4000 BRL |
83.7500 BRL |
84.1300 BRL |
84.4200 BRL |
| 2022-04-27 |
84.9346 BRL |
7,816.7900 DOT |
83.8100 BRL |
82.9000 BRL |
84.1700 BRL |
84.5400 BRL |
| 2022-04-26 |
86.4344 BRL |
22,866.7200 DOT |
88.7900 BRL |
82.7000 BRL |
84.8000 BRL |
83.1900 BRL |
| 2022-04-25 |
86.0929 BRL |
17,844.9900 DOT |
87.8100 BRL |
83.0000 BRL |
83.5900 BRL |
88.7900 BRL |
| 2022-04-24 |
89.7321 BRL |
7,831.9100 DOT |
90.3000 BRL |
87.3400 BRL |
88.3900 BRL |
88.0900 BRL |
| 2022-04-23 |
90.3599 BRL |
9,267.9200 DOT |
88.1500 BRL |
86.8300 BRL |
88.3300 BRL |
91.5300 BRL |
| 2022-04-22 |
86.6401 BRL |
18,600.8500 DOT |
84.7500 BRL |
84.3100 BRL |
85.3700 BRL |
88.3000 BRL |
| 2022-04-21 |
88.8863 BRL |
12,560.9200 DOT |
88.9400 BRL |
84.2600 BRL |
85.2600 BRL |
84.8300 BRL |
| 2022-04-20 |
88.8963 BRL |
15,858.6800 DOT |
88.7100 BRL |
86.5300 BRL |
87.7900 BRL |
89.0000 BRL |
| 2022-04-19 |
86.7668 BRL |
11,521.5300 DOT |
85.1000 BRL |
84.5200 BRL |
84.9100 BRL |
88.7500 BRL |
| 2022-04-18 |
83.5835 BRL |
14,111.0000 DOT |
84.1900 BRL |
81.3000 BRL |
82.0500 BRL |
84.9300 BRL |