Identifier on Binance: DOTBRL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-11-06 |
23.3910 BRL |
39,956.1500 DOT |
22.5400 BRL |
22.5400 BRL |
22.7600 BRL |
23.3300 BRL |
2024-11-05 |
22.4110 BRL |
6,520.0500 DOT |
21.9200 BRL |
21.8700 BRL |
22.0300 BRL |
22.4600 BRL |
2024-11-04 |
21.8249 BRL |
23,873.6600 DOT |
22.4000 BRL |
21.4800 BRL |
21.8600 BRL |
21.8000 BRL |
2024-11-03 |
22.4339 BRL |
19,449.9600 DOT |
23.1500 BRL |
21.8300 BRL |
22.0400 BRL |
22.5000 BRL |
2024-11-02 |
22.9371 BRL |
5,594.9800 DOT |
23.0900 BRL |
22.5700 BRL |
22.7600 BRL |
23.0500 BRL |
2024-11-01 |
22.9591 BRL |
8,554.9600 DOT |
23.0300 BRL |
22.5000 BRL |
22.8700 BRL |
23.0300 BRL |
2024-10-31 |
23.2574 BRL |
10,351.4900 DOT |
24.2500 BRL |
22.6800 BRL |
22.8100 BRL |
22.9300 BRL |
2024-10-30 |
24.0372 BRL |
9,048.1200 DOT |
23.9400 BRL |
23.7100 BRL |
23.7700 BRL |
24.2500 BRL |
2024-10-29 |
23.8240 BRL |
11,073.9200 DOT |
23.5800 BRL |
23.2800 BRL |
23.3700 BRL |
23.9100 BRL |
2024-10-28 |
23.4935 BRL |
6,281.1300 DOT |
23.8100 BRL |
22.9700 BRL |
23.2200 BRL |
23.5700 BRL |
2024-10-27 |
23.4312 BRL |
3,680.9800 DOT |
23.2400 BRL |
23.0700 BRL |
23.1000 BRL |
23.7500 BRL |
2024-10-26 |
23.0850 BRL |
9,127.3900 DOT |
22.9800 BRL |
22.7000 BRL |
23.0200 BRL |
23.2500 BRL |
2024-10-25 |
23.3693 BRL |
5,921.0900 DOT |
23.9700 BRL |
22.2500 BRL |
23.3300 BRL |
22.7600 BRL |
2024-10-24 |
24.0408 BRL |
4,385.9600 DOT |
24.0800 BRL |
23.7500 BRL |
23.8300 BRL |
23.9500 BRL |
2024-10-23 |
24.0304 BRL |
11,559.0000 DOT |
24.6900 BRL |
23.5400 BRL |
23.8400 BRL |
24.0800 BRL |
2024-10-22 |
24.8587 BRL |
4,910.7300 DOT |
25.1200 BRL |
24.5000 BRL |
24.5400 BRL |
24.5400 BRL |
2024-10-21 |
25.3235 BRL |
6,162.5000 DOT |
26.3100 BRL |
24.8100 BRL |
25.0000 BRL |
25.1200 BRL |
2024-10-20 |
25.6703 BRL |
7,654.5600 DOT |
25.4000 BRL |
25.0800 BRL |
25.1700 BRL |
26.2600 BRL |
2024-10-19 |
25.0590 BRL |
7,278.0400 DOT |
24.5500 BRL |
24.5400 BRL |
24.8800 BRL |
25.3500 BRL |
2024-10-18 |
24.0479 BRL |
6,747.2800 DOT |
23.7900 BRL |
23.5100 BRL |
23.8200 BRL |
24.5100 BRL |
2024-10-17 |
24.0313 BRL |
10,359.7200 DOT |
24.5500 BRL |
22.6800 BRL |
23.8100 BRL |
23.8600 BRL |
2024-10-16 |
24.5617 BRL |
8,027.6800 DOT |
24.9100 BRL |
24.3300 BRL |
24.4300 BRL |
24.6300 BRL |
2024-10-15 |
24.7467 BRL |
9,602.3700 DOT |
24.5800 BRL |
24.2300 BRL |
24.5200 BRL |
24.7200 BRL |
2024-10-14 |
24.0549 BRL |
8,668.0200 DOT |
23.4300 BRL |
23.4000 BRL |
23.5000 BRL |
24.5100 BRL |
2024-10-13 |
23.4489 BRL |
2,709.9800 DOT |
23.7800 BRL |
23.1300 BRL |
23.2200 BRL |
23.4600 BRL |
2024-10-12 |
23.6814 BRL |
3,939.5000 DOT |
23.4400 BRL |
23.4100 BRL |
23.4200 BRL |
23.7100 BRL |
2024-10-11 |
23.2327 BRL |
5,069.0200 DOT |
22.9500 BRL |
22.7600 BRL |
22.9500 BRL |
23.4000 BRL |
2024-10-10 |
22.5982 BRL |
5,596.3300 DOT |
22.6600 BRL |
22.2300 BRL |
22.4600 BRL |
22.8100 BRL |
2024-10-09 |
22.6858 BRL |
7,115.9600 DOT |
22.7600 BRL |
22.3300 BRL |
22.5700 BRL |
22.5500 BRL |
2024-10-08 |
22.7746 BRL |
6,245.6200 DOT |
22.7900 BRL |
22.4200 BRL |
22.6700 BRL |
22.7100 BRL |
2024-10-07 |
23.1758 BRL |
7,319.0100 DOT |
23.0400 BRL |
22.7300 BRL |
22.8700 BRL |
22.9600 BRL |
2024-10-06 |
22.9204 BRL |
3,079.5700 DOT |
22.7500 BRL |
22.6000 BRL |
22.6900 BRL |
23.0000 BRL |
2024-10-05 |
22.8867 BRL |
3,722.9400 DOT |
23.0900 BRL |
22.5000 BRL |
22.5900 BRL |
22.7600 BRL |
2024-10-04 |
22.9208 BRL |
6,597.1800 DOT |
22.7400 BRL |
22.5600 BRL |
22.6500 BRL |
23.0200 BRL |
2024-10-03 |
22.3358 BRL |
10,532.2100 DOT |
22.4500 BRL |
21.9600 BRL |
22.2500 BRL |
22.6700 BRL |
2024-10-02 |
22.6682 BRL |
8,347.8300 DOT |
22.5900 BRL |
21.9600 BRL |
22.2000 BRL |
22.3000 BRL |
2024-10-01 |
23.8094 BRL |
10,871.5900 DOT |
24.1700 BRL |
22.0300 BRL |
22.8300 BRL |
22.7700 BRL |
2024-09-30 |
25.1012 BRL |
8,702.8200 DOT |
26.0700 BRL |
24.5300 BRL |
24.7900 BRL |
24.5300 BRL |
2024-09-29 |
26.1624 BRL |
3,896.4800 DOT |
26.3400 BRL |
25.6500 BRL |
25.7900 BRL |
26.2900 BRL |
2024-09-28 |
26.4075 BRL |
3,259.5200 DOT |
26.6200 BRL |
25.9700 BRL |
26.2000 BRL |
26.2200 BRL |
2024-09-27 |
26.6497 BRL |
2,878.7000 DOT |
26.2400 BRL |
26.2200 BRL |
26.4700 BRL |
26.7400 BRL |
2024-09-26 |
26.0517 BRL |
3,993.1300 DOT |
25.5900 BRL |
25.2400 BRL |
25.3100 BRL |
26.1300 BRL |
2024-09-25 |
25.8134 BRL |
4,521.2700 DOT |
25.3500 BRL |
25.1600 BRL |
25.2300 BRL |
25.6500 BRL |
2024-09-24 |
24.9525 BRL |
4,486.7900 DOT |
24.6600 BRL |
24.3100 BRL |
24.3900 BRL |
25.3500 BRL |
2024-09-23 |
24.3042 BRL |
3,947.4000 DOT |
23.8100 BRL |
23.4600 BRL |
23.8400 BRL |
24.5200 BRL |
2024-09-22 |
24.0260 BRL |
2,748.9200 DOT |
24.6100 BRL |
23.6900 BRL |
23.9100 BRL |
24.0000 BRL |
2024-09-21 |
24.2692 BRL |
2,157.5400 DOT |
23.7500 BRL |
23.6100 BRL |
23.7000 BRL |
24.6300 BRL |
2024-09-20 |
23.5672 BRL |
2,231.7700 DOT |
23.1300 BRL |
22.7300 BRL |
22.9600 BRL |
23.6500 BRL |
2024-09-19 |
23.1877 BRL |
5,582.3500 DOT |
22.9600 BRL |
22.8000 BRL |
22.8200 BRL |
23.0800 BRL |
2024-09-18 |
22.2572 BRL |
2,826.8900 DOT |
22.8400 BRL |
21.9700 BRL |
22.0600 BRL |
22.6700 BRL |