Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
23.1587 BRL |
6,477.2900 DOT |
23.3100 BRL |
22.8400 BRL |
22.8900 BRL |
22.8500 BRL |
| 2024-09-16 |
23.8115 BRL |
2,211.6600 DOT |
24.6500 BRL |
23.1000 BRL |
23.1300 BRL |
23.2100 BRL |
| 2024-09-15 |
25.1917 BRL |
4,849.1600 DOT |
24.9300 BRL |
24.7900 BRL |
24.8700 BRL |
24.7900 BRL |
| 2024-09-14 |
24.6182 BRL |
5,877.2500 DOT |
24.8100 BRL |
24.3400 BRL |
24.3700 BRL |
24.8500 BRL |
| 2024-09-13 |
24.4958 BRL |
2,547.9800 DOT |
24.2700 BRL |
24.1100 BRL |
24.1700 BRL |
24.8100 BRL |
| 2024-09-12 |
24.0036 BRL |
2,480.6400 DOT |
23.7900 BRL |
23.7500 BRL |
23.7900 BRL |
24.3300 BRL |
| 2024-09-11 |
23.6536 BRL |
8,133.5300 DOT |
24.1200 BRL |
23.0500 BRL |
23.2700 BRL |
23.7600 BRL |
| 2024-09-10 |
23.8859 BRL |
1,947.4700 DOT |
24.0500 BRL |
23.6400 BRL |
23.6400 BRL |
24.0400 BRL |
| 2024-09-09 |
23.6940 BRL |
3,375.2700 DOT |
23.5500 BRL |
23.2600 BRL |
23.3100 BRL |
24.2400 BRL |
| 2024-09-08 |
23.4852 BRL |
495.8900 DOT |
23.1100 BRL |
23.0500 BRL |
23.1100 BRL |
23.5100 BRL |
| 2024-09-07 |
22.8690 BRL |
5,099.6800 DOT |
22.5400 BRL |
22.2700 BRL |
22.3700 BRL |
23.0300 BRL |
| 2024-09-06 |
22.3953 BRL |
6,904.6200 DOT |
22.6300 BRL |
21.6700 BRL |
22.2600 BRL |
22.4100 BRL |
| 2024-09-05 |
22.9233 BRL |
6,290.1800 DOT |
23.2700 BRL |
22.4200 BRL |
22.4500 BRL |
22.4500 BRL |
| 2024-09-04 |
22.9727 BRL |
9,886.4500 DOT |
23.0700 BRL |
22.1900 BRL |
22.7300 BRL |
23.3800 BRL |
| 2024-09-03 |
23.7538 BRL |
8,252.1800 DOT |
23.8100 BRL |
23.2400 BRL |
23.3400 BRL |
23.4200 BRL |
| 2024-09-02 |
23.4782 BRL |
7,646.5900 DOT |
23.2400 BRL |
22.9700 BRL |
23.1900 BRL |
23.8400 BRL |
| 2024-09-01 |
23.6498 BRL |
6,564.8000 DOT |
24.0900 BRL |
23.3200 BRL |
23.5100 BRL |
23.4000 BRL |
| 2024-08-31 |
24.2264 BRL |
4,919.7700 DOT |
24.2400 BRL |
23.9700 BRL |
24.0200 BRL |
24.0900 BRL |
| 2024-08-30 |
23.8705 BRL |
8,739.9600 DOT |
23.9900 BRL |
23.2800 BRL |
23.8600 BRL |
24.1700 BRL |
| 2024-08-29 |
24.1378 BRL |
2,727.0400 DOT |
23.8300 BRL |
23.7300 BRL |
23.8600 BRL |
23.9200 BRL |
| 2024-08-28 |
23.9996 BRL |
6,144.4700 DOT |
24.3000 BRL |
23.2700 BRL |
23.8000 BRL |
23.6800 BRL |
| 2024-08-27 |
24.8340 BRL |
3,237.1100 DOT |
25.2200 BRL |
23.7400 BRL |
24.3000 BRL |
23.8200 BRL |
| 2024-08-26 |
25.8863 BRL |
4,465.2400 DOT |
26.7000 BRL |
25.1100 BRL |
25.1500 BRL |
25.1600 BRL |
| 2024-08-25 |
26.8964 BRL |
2,513.0200 DOT |
27.5100 BRL |
26.4200 BRL |
26.5100 BRL |
27.0000 BRL |
| 2024-08-24 |
27.4236 BRL |
5,214.8600 DOT |
27.0100 BRL |
26.7200 BRL |
26.7500 BRL |
27.3700 BRL |
| 2024-08-23 |
26.6543 BRL |
2,984.0900 DOT |
26.4300 BRL |
26.0300 BRL |
26.3100 BRL |
27.0800 BRL |
| 2024-08-22 |
25.7972 BRL |
4,964.1900 DOT |
25.6100 BRL |
25.3800 BRL |
25.5300 BRL |
26.0000 BRL |
| 2024-08-21 |
25.2593 BRL |
2,019.1100 DOT |
25.1800 BRL |
24.6500 BRL |
24.7500 BRL |
25.5900 BRL |
| 2024-08-20 |
24.6266 BRL |
825.0000 DOT |
24.3500 BRL |
24.3500 BRL |
24.4000 BRL |
24.9200 BRL |
| 2024-08-19 |
24.2565 BRL |
1,277.6900 DOT |
24.0000 BRL |
23.9000 BRL |
24.0000 BRL |
24.2600 BRL |
| 2024-08-18 |
24.3641 BRL |
2,723.2100 DOT |
24.0300 BRL |
24.0200 BRL |
24.0200 BRL |
24.8100 BRL |
| 2024-08-17 |
23.7894 BRL |
1,468.6100 DOT |
23.5400 BRL |
23.5000 BRL |
23.5900 BRL |
24.0500 BRL |
| 2024-08-16 |
23.6819 BRL |
6,157.3000 DOT |
23.6800 BRL |
23.1700 BRL |
23.5000 BRL |
23.5900 BRL |