Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
99.7900 BRL |
10,325.0600 DOT |
100.2000 BRL |
96.7900 BRL |
99.2300 BRL |
100.0300 BRL |
| 2022-02-11 |
104.6144 BRL |
12,293.8100 DOT |
108.1100 BRL |
98.6200 BRL |
100.9300 BRL |
100.2600 BRL |
| 2022-02-10 |
113.0485 BRL |
12,459.9500 DOT |
115.4700 BRL |
108.7000 BRL |
110.5500 BRL |
110.7800 BRL |
| 2022-02-09 |
115.7040 BRL |
10,607.9300 DOT |
114.9900 BRL |
111.9000 BRL |
113.3800 BRL |
115.4700 BRL |
| 2022-02-08 |
115.1034 BRL |
13,124.8800 DOT |
118.9000 BRL |
111.8300 BRL |
113.2100 BRL |
115.0000 BRL |
| 2022-02-07 |
118.4790 BRL |
15,677.0500 DOT |
117.4200 BRL |
114.7600 BRL |
116.6800 BRL |
118.6000 BRL |
| 2022-02-06 |
115.2897 BRL |
9,029.3600 DOT |
114.8000 BRL |
112.0000 BRL |
113.5100 BRL |
115.7700 BRL |
| 2022-02-05 |
114.7265 BRL |
17,803.6800 DOT |
109.6000 BRL |
108.6700 BRL |
110.4800 BRL |
115.2700 BRL |
| 2022-02-04 |
105.3943 BRL |
14,282.4800 DOT |
100.7900 BRL |
99.7500 BRL |
100.5000 BRL |
109.3100 BRL |
| 2022-02-03 |
98.3277 BRL |
12,398.0300 DOT |
99.6600 BRL |
95.9200 BRL |
97.5000 BRL |
99.6200 BRL |
| 2022-02-02 |
104.3954 BRL |
12,647.0300 DOT |
103.8900 BRL |
98.6800 BRL |
100.9300 BRL |
99.5000 BRL |
| 2022-02-01 |
104.5024 BRL |
10,757.8100 DOT |
103.3400 BRL |
102.2200 BRL |
103.2800 BRL |
104.5600 BRL |
| 2022-01-31 |
98.3476 BRL |
11,301.2600 DOT |
98.7500 BRL |
93.2200 BRL |
94.5800 BRL |
104.4800 BRL |
| 2022-01-30 |
100.0011 BRL |
8,566.9900 DOT |
101.6400 BRL |
96.7000 BRL |
98.1000 BRL |
98.6900 BRL |
| 2022-01-29 |
100.9349 BRL |
6,771.1600 DOT |
99.3700 BRL |
97.9700 BRL |
98.8500 BRL |
101.1200 BRL |
| 2022-01-28 |
97.8491 BRL |
16,907.9600 DOT |
98.8400 BRL |
94.6500 BRL |
96.7600 BRL |
99.1200 BRL |
| 2022-01-27 |
97.4180 BRL |
14,436.3500 DOT |
99.2600 BRL |
94.3200 BRL |
96.4300 BRL |
98.0900 BRL |
| 2022-01-26 |
103.3094 BRL |
26,889.1800 DOT |
100.9900 BRL |
96.3500 BRL |
98.7100 BRL |
100.3900 BRL |
| 2022-01-25 |
101.2807 BRL |
17,434.7900 DOT |
100.1000 BRL |
96.5400 BRL |
97.9900 BRL |
102.3300 BRL |
| 2022-01-24 |
94.2776 BRL |
28,895.0100 DOT |
103.8400 BRL |
87.7700 BRL |
90.5600 BRL |
100.2700 BRL |
| 2022-01-23 |
102.2620 BRL |
17,006.3900 DOT |
100.8900 BRL |
98.0900 BRL |
99.9200 BRL |
104.1400 BRL |
| 2022-01-22 |
101.0648 BRL |
34,829.4900 DOT |
108.1500 BRL |
89.8100 BRL |
98.3800 BRL |
100.1400 BRL |
| 2022-01-21 |
116.7288 BRL |
32,537.2800 DOT |
126.0400 BRL |
105.4200 BRL |
110.4200 BRL |
107.8500 BRL |
| 2022-01-20 |
134.2569 BRL |
11,820.1400 DOT |
132.6300 BRL |
126.2900 BRL |
129.5500 BRL |
127.0400 BRL |
| 2022-01-19 |
135.7407 BRL |
11,383.0000 DOT |
140.9500 BRL |
132.0000 BRL |
133.6000 BRL |
133.7700 BRL |
| 2022-01-18 |
139.4432 BRL |
12,378.1300 DOT |
143.0800 BRL |
135.1900 BRL |
137.9100 BRL |
141.1000 BRL |
| 2022-01-17 |
146.2430 BRL |
16,704.5200 DOT |
154.9700 BRL |
140.0000 BRL |
143.3900 BRL |
143.0700 BRL |
| 2022-01-16 |
155.7335 BRL |
15,763.8900 DOT |
154.2600 BRL |
152.2500 BRL |
154.3700 BRL |
154.4400 BRL |
| 2022-01-15 |
154.5313 BRL |
11,109.7700 DOT |
154.8900 BRL |
149.7900 BRL |
151.9000 BRL |
156.4100 BRL |
| 2022-01-14 |
149.9847 BRL |
16,224.6000 DOT |
144.3900 BRL |
142.8300 BRL |
147.0000 BRL |
154.5700 BRL |
| 2022-01-13 |
148.5349 BRL |
13,051.5600 DOT |
152.4400 BRL |
144.2100 BRL |
145.2100 BRL |
145.2100 BRL |
| 2022-01-12 |
149.7889 BRL |
13,754.5000 DOT |
144.1600 BRL |
143.5500 BRL |
145.0000 BRL |
152.6700 BRL |
| 2022-01-11 |
141.3272 BRL |
20,426.0300 DOT |
135.5200 BRL |
134.2000 BRL |
135.6300 BRL |
143.9900 BRL |
| 2022-01-10 |
136.4052 BRL |
29,561.6000 DOT |
140.3500 BRL |
128.5100 BRL |
134.2900 BRL |
135.8600 BRL |
| 2022-01-09 |
139.3817 BRL |
25,442.2700 DOT |
136.8400 BRL |
135.0300 BRL |
137.1800 BRL |
140.2100 BRL |
| 2022-01-08 |
138.9286 BRL |
17,823.8900 DOT |
141.8600 BRL |
123.5700 BRL |
134.7200 BRL |
137.4600 BRL |
| 2022-01-07 |
145.7407 BRL |
24,078.3200 DOT |
153.6000 BRL |
139.7100 BRL |
142.3300 BRL |
141.7600 BRL |
| 2022-01-06 |
151.5045 BRL |
19,330.9700 DOT |
154.2800 BRL |
147.3100 BRL |
150.3600 BRL |
153.7800 BRL |
| 2022-01-05 |
161.7175 BRL |
23,615.3200 DOT |
164.1000 BRL |
145.8500 BRL |
155.1500 BRL |
154.3000 BRL |
| 2022-01-04 |
169.3984 BRL |
14,781.0900 DOT |
171.6300 BRL |
164.1500 BRL |
166.7100 BRL |
164.1500 BRL |
| 2022-01-03 |
169.2532 BRL |
20,659.7500 DOT |
167.3500 BRL |
161.4200 BRL |
163.0300 BRL |
172.9800 BRL |
| 2022-01-02 |
165.4196 BRL |
14,778.3200 DOT |
160.8100 BRL |
156.8900 BRL |
159.1900 BRL |
167.4700 BRL |
| 2022-01-01 |
154.7569 BRL |
13,086.6600 DOT |
150.9600 BRL |
150.5900 BRL |
153.0800 BRL |
160.5400 BRL |
| 2021-12-31 |
153.1173 BRL |
16,335.2900 DOT |
155.4400 BRL |
148.2200 BRL |
150.2600 BRL |
151.0100 BRL |
| 2021-12-30 |
156.3173 BRL |
22,859.4400 DOT |
154.1200 BRL |
150.5500 BRL |
153.2300 BRL |
155.2700 BRL |
| 2021-12-29 |
160.1784 BRL |
19,604.7300 DOT |
158.3900 BRL |
154.0200 BRL |
157.6700 BRL |
156.5200 BRL |
| 2021-12-28 |
164.4666 BRL |
32,024.9600 DOT |
175.5100 BRL |
156.3500 BRL |
160.3100 BRL |
159.5800 BRL |
| 2021-12-27 |
181.6693 BRL |
18,780.9200 DOT |
179.4000 BRL |
175.5300 BRL |
178.2500 BRL |
178.0300 BRL |
| 2021-12-26 |
172.3803 BRL |
18,653.6400 DOT |
165.2500 BRL |
162.0100 BRL |
163.5100 BRL |
179.2500 BRL |
| 2021-12-25 |
162.6064 BRL |
5,337.7400 DOT |
160.1400 BRL |
160.1400 BRL |
162.2600 BRL |
165.3800 BRL |