Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
108.4536 BRL |
7,601.1000 DOT |
106.4200 BRL |
105.8800 BRL |
106.9200 BRL |
109.1100 BRL |
| 2022-04-02 |
107.9532 BRL |
19,441.1300 DOT |
103.8600 BRL |
103.5000 BRL |
104.6700 BRL |
107.6100 BRL |
| 2022-04-01 |
102.8562 BRL |
25,287.2100 DOT |
102.2800 BRL |
98.0500 BRL |
100.0500 BRL |
103.3700 BRL |
| 2022-03-31 |
105.9874 BRL |
18,687.0700 DOT |
108.1000 BRL |
101.2000 BRL |
103.1300 BRL |
102.9400 BRL |
| 2022-03-30 |
107.1906 BRL |
14,018.6100 DOT |
107.6800 BRL |
103.7800 BRL |
106.1100 BRL |
108.6000 BRL |
| 2022-03-29 |
107.5019 BRL |
16,946.2900 DOT |
105.1800 BRL |
104.5500 BRL |
106.4300 BRL |
107.6900 BRL |
| 2022-03-28 |
109.6828 BRL |
15,148.2000 DOT |
106.9500 BRL |
105.8600 BRL |
107.3800 BRL |
107.6500 BRL |
| 2022-03-27 |
102.0953 BRL |
10,097.5200 DOT |
100.2100 BRL |
99.1800 BRL |
100.2500 BRL |
105.4500 BRL |
| 2022-03-26 |
99.6330 BRL |
5,503.6000 DOT |
98.2800 BRL |
96.9000 BRL |
97.8100 BRL |
99.9400 BRL |
| 2022-03-25 |
100.1946 BRL |
10,494.2400 DOT |
102.9000 BRL |
97.0100 BRL |
98.2600 BRL |
98.0800 BRL |
| 2022-03-24 |
101.8002 BRL |
13,000.3500 DOT |
102.0600 BRL |
98.6000 BRL |
99.7200 BRL |
102.6700 BRL |
| 2022-03-23 |
100.9004 BRL |
12,238.0200 DOT |
100.1100 BRL |
98.2200 BRL |
99.7000 BRL |
101.3500 BRL |
| 2022-03-22 |
97.9435 BRL |
15,505.5500 DOT |
93.2500 BRL |
92.8800 BRL |
93.6600 BRL |
100.2500 BRL |
| 2022-03-21 |
94.0704 BRL |
7,575.6500 DOT |
94.1600 BRL |
92.8300 BRL |
93.5400 BRL |
93.3800 BRL |
| 2022-03-20 |
95.1227 BRL |
4,780.3100 DOT |
97.9800 BRL |
92.5600 BRL |
94.0100 BRL |
94.3100 BRL |
| 2022-03-19 |
98.0386 BRL |
9,454.6000 DOT |
95.6400 BRL |
95.1000 BRL |
95.6800 BRL |
97.8500 BRL |
| 2022-03-18 |
94.5434 BRL |
8,900.1300 DOT |
94.8100 BRL |
92.2800 BRL |
93.3000 BRL |
95.7600 BRL |
| 2022-03-17 |
95.8980 BRL |
10,171.3900 DOT |
96.9900 BRL |
94.2600 BRL |
95.0400 BRL |
94.9100 BRL |
| 2022-03-16 |
94.0213 BRL |
12,154.1900 DOT |
91.6600 BRL |
91.0000 BRL |
92.3800 BRL |
96.9400 BRL |
| 2022-03-15 |
90.3532 BRL |
7,629.5000 DOT |
90.4900 BRL |
87.5600 BRL |
88.0600 BRL |
91.9500 BRL |
| 2022-03-14 |
88.9972 BRL |
5,137.0800 DOT |
87.9200 BRL |
86.9800 BRL |
87.9200 BRL |
90.5900 BRL |
| 2022-03-13 |
90.7718 BRL |
5,829.9900 DOT |
92.3000 BRL |
87.8100 BRL |
88.6400 BRL |
87.9700 BRL |
| 2022-03-12 |
93.3101 BRL |
10,969.7000 DOT |
90.0100 BRL |
90.0100 BRL |
92.5700 BRL |
92.4700 BRL |
| 2022-03-11 |
90.1422 BRL |
10,503.2700 DOT |
85.6300 BRL |
84.5000 BRL |
85.5500 BRL |
90.8700 BRL |
| 2022-03-10 |
86.4913 BRL |
7,501.4100 DOT |
90.1000 BRL |
84.2800 BRL |
85.0000 BRL |
85.7800 BRL |
| 2022-03-09 |
89.7218 BRL |
8,243.2700 DOT |
86.5800 BRL |
86.2300 BRL |
87.0400 BRL |
89.8600 BRL |
| 2022-03-08 |
86.1796 BRL |
7,140.1800 DOT |
84.3800 BRL |
83.8600 BRL |
85.1700 BRL |
86.1600 BRL |
| 2022-03-07 |
85.1165 BRL |
36,683.5500 DOT |
86.7300 BRL |
82.0000 BRL |
83.4900 BRL |
84.1000 BRL |
| 2022-03-06 |
87.4952 BRL |
6,654.4500 DOT |
88.5700 BRL |
84.8100 BRL |
85.6300 BRL |
87.4300 BRL |
| 2022-03-05 |
87.0931 BRL |
6,515.0200 DOT |
85.6400 BRL |
82.8800 BRL |
84.2900 BRL |
88.4400 BRL |
| 2022-03-04 |
87.4356 BRL |
10,904.3800 DOT |
91.1100 BRL |
84.4500 BRL |
85.9000 BRL |
85.4800 BRL |
| 2022-03-03 |
92.5598 BRL |
8,526.1600 DOT |
95.2000 BRL |
90.1000 BRL |
91.0200 BRL |
91.1900 BRL |
| 2022-03-02 |
96.1442 BRL |
7,783.5100 DOT |
96.8800 BRL |
94.4200 BRL |
95.3700 BRL |
95.5100 BRL |
| 2022-03-01 |
97.4841 BRL |
11,196.3000 DOT |
98.1000 BRL |
94.6700 BRL |
95.9900 BRL |
96.9800 BRL |
| 2022-02-28 |
91.4058 BRL |
14,733.5600 DOT |
91.0000 BRL |
86.7900 BRL |
88.4100 BRL |
97.8500 BRL |
| 2022-02-27 |
92.7804 BRL |
12,128.5600 DOT |
93.7800 BRL |
89.3000 BRL |
91.0000 BRL |
91.1000 BRL |
| 2022-02-26 |
93.9162 BRL |
13,659.5400 DOT |
89.5500 BRL |
89.3300 BRL |
92.8600 BRL |
93.6800 BRL |
| 2022-02-25 |
84.5333 BRL |
7,453.6500 DOT |
83.4100 BRL |
81.8100 BRL |
82.8200 BRL |
89.2800 BRL |
| 2022-02-24 |
77.0797 BRL |
29,017.9100 DOT |
80.4700 BRL |
71.0100 BRL |
72.5100 BRL |
83.2800 BRL |
| 2022-02-23 |
85.2720 BRL |
13,633.6400 DOT |
84.8100 BRL |
80.5000 BRL |
82.0000 BRL |
80.9200 BRL |
| 2022-02-22 |
83.2631 BRL |
9,353.6600 DOT |
83.5000 BRL |
81.5600 BRL |
82.8600 BRL |
83.6900 BRL |
| 2022-02-21 |
86.5067 BRL |
13,839.3700 DOT |
87.7100 BRL |
83.1300 BRL |
84.5800 BRL |
83.2500 BRL |
| 2022-02-20 |
88.3145 BRL |
8,882.4300 DOT |
92.6200 BRL |
86.7100 BRL |
87.9600 BRL |
88.6400 BRL |
| 2022-02-19 |
92.1328 BRL |
6,110.3500 DOT |
92.3900 BRL |
90.0400 BRL |
91.2100 BRL |
92.6900 BRL |
| 2022-02-18 |
93.8330 BRL |
9,688.8300 DOT |
94.8800 BRL |
91.1700 BRL |
92.5900 BRL |
92.4900 BRL |
| 2022-02-17 |
97.0231 BRL |
8,887.6500 DOT |
102.5000 BRL |
92.7400 BRL |
95.0700 BRL |
94.9600 BRL |
| 2022-02-16 |
101.6560 BRL |
7,323.7700 DOT |
104.5100 BRL |
99.0900 BRL |
100.2100 BRL |
101.9800 BRL |
| 2022-02-15 |
102.6258 BRL |
9,341.8900 DOT |
98.1800 BRL |
97.8400 BRL |
98.5300 BRL |
103.2700 BRL |
| 2022-02-14 |
97.6992 BRL |
9,556.0700 DOT |
99.3400 BRL |
95.5900 BRL |
96.7600 BRL |
98.4300 BRL |
| 2022-02-13 |
100.0857 BRL |
7,874.2800 DOT |
99.6400 BRL |
97.5400 BRL |
99.0300 BRL |
99.2100 BRL |