Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-28 |
148.2902 BRL |
9,528.0000 DOT |
150.2300 BRL |
144.3900 BRL |
146.3700 BRL |
145.9300 BRL |
| 2021-09-27 |
154.5688 BRL |
12,477.0500 DOT |
155.1600 BRL |
149.3800 BRL |
151.5600 BRL |
150.3700 BRL |
| 2021-09-26 |
155.2273 BRL |
16,879.7200 DOT |
161.0700 BRL |
144.9600 BRL |
149.8400 BRL |
157.7700 BRL |
| 2021-09-25 |
165.0886 BRL |
17,362.7500 DOT |
166.0500 BRL |
158.5000 BRL |
161.2600 BRL |
160.0100 BRL |
| 2021-09-24 |
161.6767 BRL |
35,689.2500 DOT |
178.2100 BRL |
150.4400 BRL |
159.0100 BRL |
163.6300 BRL |
| 2021-09-23 |
167.3477 BRL |
14,680.4100 DOT |
168.7500 BRL |
162.2300 BRL |
165.6100 BRL |
169.4100 BRL |
| 2021-09-22 |
157.4329 BRL |
24,384.3100 DOT |
140.2200 BRL |
138.2100 BRL |
144.0000 BRL |
168.2100 BRL |
| 2021-09-21 |
152.1737 BRL |
27,403.3500 DOT |
151.9400 BRL |
142.4100 BRL |
148.0100 BRL |
142.7600 BRL |
| 2021-09-20 |
159.2301 BRL |
46,685.9300 DOT |
180.0000 BRL |
143.5800 BRL |
155.6000 BRL |
155.5100 BRL |
| 2021-09-19 |
180.8823 BRL |
9,286.3100 DOT |
185.1300 BRL |
175.7000 BRL |
178.6600 BRL |
180.5800 BRL |
| 2021-09-18 |
184.3779 BRL |
14,974.8300 DOT |
176.1000 BRL |
173.5600 BRL |
177.0000 BRL |
185.2400 BRL |
| 2021-09-17 |
185.5786 BRL |
18,352.8800 DOT |
188.1000 BRL |
174.1300 BRL |
180.0000 BRL |
179.4800 BRL |
| 2021-09-16 |
186.1840 BRL |
19,817.2300 DOT |
192.3500 BRL |
180.3500 BRL |
184.2100 BRL |
187.7500 BRL |