Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
228.9576 BRL |
25,499.4000 DOT |
228.4500 BRL |
217.4100 BRL |
221.8000 BRL |
235.1700 BRL |
| 2021-11-16 |
232.0506 BRL |
54,327.6500 DOT |
247.8900 BRL |
214.0000 BRL |
230.0000 BRL |
230.2600 BRL |
| 2021-11-15 |
254.9264 BRL |
15,954.7800 DOT |
256.2300 BRL |
246.5300 BRL |
250.3500 BRL |
248.5900 BRL |
| 2021-11-14 |
255.6988 BRL |
10,990.7500 DOT |
261.3900 BRL |
249.3800 BRL |
253.1100 BRL |
253.6900 BRL |
| 2021-11-13 |
255.8348 BRL |
16,067.8900 DOT |
253.9800 BRL |
248.7200 BRL |
251.0500 BRL |
260.2600 BRL |
| 2021-11-12 |
252.0750 BRL |
31,813.6900 DOT |
261.0700 BRL |
242.0200 BRL |
249.1400 BRL |
254.9700 BRL |
| 2021-11-11 |
265.5873 BRL |
27,749.7400 DOT |
262.1100 BRL |
254.8000 BRL |
259.5000 BRL |
264.9200 BRL |
| 2021-11-10 |
270.9258 BRL |
56,982.8500 DOT |
282.5300 BRL |
232.5800 BRL |
265.6200 BRL |
262.0700 BRL |
| 2021-11-09 |
288.0658 BRL |
36,202.8200 DOT |
297.5100 BRL |
279.1400 BRL |
282.7500 BRL |
283.6600 BRL |
| 2021-11-08 |
296.1897 BRL |
30,571.1100 DOT |
293.2700 BRL |
289.2600 BRL |
294.0700 BRL |
298.0500 BRL |
| 2021-11-07 |
294.9432 BRL |
18,935.7600 DOT |
292.5900 BRL |
288.7500 BRL |
292.0200 BRL |
293.6900 BRL |
| 2021-11-06 |
286.0102 BRL |
31,291.2200 DOT |
291.0900 BRL |
275.6100 BRL |
280.4000 BRL |
292.0300 BRL |
| 2021-11-05 |
291.3021 BRL |
37,178.2500 DOT |
305.1100 BRL |
284.0000 BRL |
286.9800 BRL |
291.0400 BRL |
| 2021-11-04 |
301.8400 BRL |
24,559.9800 DOT |
300.1800 BRL |
293.7300 BRL |
297.2400 BRL |
304.8300 BRL |
| 2021-11-03 |
294.2780 BRL |
29,728.7200 DOT |
294.3900 BRL |
281.5600 BRL |
287.4900 BRL |
299.5000 BRL |
| 2021-11-02 |
292.2771 BRL |
30,080.6500 DOT |
287.0100 BRL |
274.4600 BRL |
278.4000 BRL |
296.6800 BRL |
| 2021-11-01 |
271.7575 BRL |
35,817.7100 DOT |
244.2200 BRL |
238.5100 BRL |
242.7900 BRL |
286.8900 BRL |
| 2021-10-31 |
240.0050 BRL |
8,486.9600 DOT |
243.9000 BRL |
234.7700 BRL |
238.1800 BRL |
245.7200 BRL |
| 2021-10-30 |
245.8284 BRL |
8,964.6800 DOT |
251.9500 BRL |
241.0400 BRL |
244.1700 BRL |
243.0000 BRL |
| 2021-10-29 |
245.3725 BRL |
15,509.2100 DOT |
238.1900 BRL |
236.8400 BRL |
242.1800 BRL |
251.2100 BRL |
| 2021-10-28 |
238.4938 BRL |
24,182.0700 DOT |
228.6500 BRL |
224.0800 BRL |
229.2600 BRL |
239.3800 BRL |
| 2021-10-27 |
236.3410 BRL |
35,911.1200 DOT |
252.9400 BRL |
220.9800 BRL |
231.2200 BRL |
228.6200 BRL |
| 2021-10-26 |
249.2874 BRL |
19,352.9000 DOT |
249.9700 BRL |
244.5000 BRL |
245.6300 BRL |
252.9600 BRL |
| 2021-10-25 |
246.9325 BRL |
12,251.7500 DOT |
241.3400 BRL |
239.7500 BRL |
244.2100 BRL |
249.9700 BRL |
| 2021-10-24 |
242.9984 BRL |
8,469.4300 DOT |
250.1900 BRL |
235.6000 BRL |
239.8800 BRL |
240.2900 BRL |
| 2021-10-23 |
249.2253 BRL |
7,272.9900 DOT |
247.4000 BRL |
245.2300 BRL |
246.5800 BRL |
249.4000 BRL |
| 2021-10-22 |
254.0839 BRL |
26,206.5600 DOT |
243.0700 BRL |
242.4400 BRL |
246.6800 BRL |
247.6700 BRL |
| 2021-10-21 |
246.0368 BRL |
36,759.2100 DOT |
248.5100 BRL |
237.8100 BRL |
243.9200 BRL |
244.0900 BRL |
| 2021-10-20 |
242.5612 BRL |
30,409.2800 DOT |
231.0600 BRL |
229.6400 BRL |
231.2600 BRL |
248.8700 BRL |
| 2021-10-19 |
227.9425 BRL |
17,950.6000 DOT |
228.2700 BRL |
223.3700 BRL |
226.0000 BRL |
232.0900 BRL |
| 2021-10-18 |
229.3139 BRL |
18,580.5300 DOT |
232.3000 BRL |
224.1600 BRL |
226.6000 BRL |
227.6900 BRL |
| 2021-10-17 |
229.8794 BRL |
11,765.7600 DOT |
230.3800 BRL |
218.8100 BRL |
228.3700 BRL |
231.5000 BRL |
| 2021-10-16 |
236.2505 BRL |
17,968.8800 DOT |
238.2100 BRL |
228.2600 BRL |
231.1100 BRL |
231.5000 BRL |
| 2021-10-15 |
227.6424 BRL |
48,731.3900 DOT |
226.4400 BRL |
218.5000 BRL |
221.4800 BRL |
239.9900 BRL |
| 2021-10-14 |
225.5121 BRL |
32,128.5700 DOT |
231.4500 BRL |
219.4500 BRL |
223.6800 BRL |
225.2500 BRL |
| 2021-10-13 |
220.2417 BRL |
52,853.0600 DOT |
196.1400 BRL |
188.8600 BRL |
191.7900 BRL |
230.6500 BRL |
| 2021-10-12 |
188.2341 BRL |
13,541.7400 DOT |
190.6800 BRL |
179.4600 BRL |
183.4600 BRL |
196.1400 BRL |
| 2021-10-11 |
193.0684 BRL |
13,970.1600 DOT |
191.0000 BRL |
185.8500 BRL |
188.5000 BRL |
188.5000 BRL |
| 2021-10-10 |
201.0980 BRL |
11,912.9300 DOT |
200.6100 BRL |
196.0000 BRL |
197.4300 BRL |
197.4300 BRL |
| 2021-10-09 |
196.8408 BRL |
15,169.6700 DOT |
185.3000 BRL |
183.5600 BRL |
185.0900 BRL |
201.8500 BRL |
| 2021-10-08 |
186.5187 BRL |
13,881.0100 DOT |
187.5600 BRL |
182.6000 BRL |
184.8400 BRL |
185.6300 BRL |
| 2021-10-07 |
184.5917 BRL |
29,198.2000 DOT |
177.0000 BRL |
170.0000 BRL |
173.3800 BRL |
189.9500 BRL |
| 2021-10-06 |
172.2806 BRL |
19,766.9100 DOT |
172.1500 BRL |
160.0000 BRL |
162.0100 BRL |
179.1400 BRL |
| 2021-10-05 |
171.0662 BRL |
12,530.2900 DOT |
169.5300 BRL |
167.1300 BRL |
169.5900 BRL |
173.1400 BRL |
| 2021-10-04 |
168.0590 BRL |
9,287.2600 DOT |
172.0400 BRL |
163.4400 BRL |
165.6000 BRL |
169.1300 BRL |
| 2021-10-03 |
171.2943 BRL |
8,301.2100 DOT |
171.8500 BRL |
168.0200 BRL |
170.5700 BRL |
171.3500 BRL |
| 2021-10-02 |
174.3834 BRL |
8,552.9600 DOT |
171.1000 BRL |
169.0400 BRL |
171.1700 BRL |
175.2400 BRL |
| 2021-10-01 |
165.3415 BRL |
19,336.0200 DOT |
155.5500 BRL |
154.7000 BRL |
156.5500 BRL |
171.2400 BRL |
| 2021-09-30 |
153.3165 BRL |
8,286.0700 DOT |
148.8700 BRL |
148.5500 BRL |
151.2500 BRL |
154.6800 BRL |
| 2021-09-29 |
150.0894 BRL |
9,089.5600 DOT |
143.7200 BRL |
143.0000 BRL |
146.5800 BRL |
146.8400 BRL |