Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-05 |
125.1577 BRL |
32,896.7400 DOT |
126.8700 BRL |
117.3800 BRL |
120.1700 BRL |
120.8400 BRL |
| 2021-06-04 |
127.3363 BRL |
59,670.0200 DOT |
137.1200 BRL |
121.5600 BRL |
125.1000 BRL |
127.0000 BRL |
| 2021-06-03 |
138.4555 BRL |
50,464.7000 DOT |
132.6000 BRL |
131.3700 BRL |
134.9700 BRL |
137.7900 BRL |
| 2021-06-02 |
127.7798 BRL |
65,215.4900 DOT |
118.5600 BRL |
117.4200 BRL |
121.7100 BRL |
133.9800 BRL |
| 2021-06-01 |
117.0819 BRL |
56,205.8100 DOT |
122.0300 BRL |
113.0000 BRL |
115.5300 BRL |
118.1500 BRL |
| 2021-05-31 |
111.1735 BRL |
43,382.4300 DOT |
107.7800 BRL |
100.6900 BRL |
103.5500 BRL |
118.8900 BRL |
| 2021-05-30 |
106.8787 BRL |
28,649.7800 DOT |
104.6800 BRL |
97.7700 BRL |
101.8900 BRL |
109.4900 BRL |
| 2021-05-29 |
109.3908 BRL |
31,692.1000 DOT |
112.9200 BRL |
99.6400 BRL |
102.8200 BRL |
103.7100 BRL |
| 2021-05-28 |
120.1578 BRL |
81,371.3700 DOT |
126.4300 BRL |
106.6900 BRL |
112.9800 BRL |
112.9800 BRL |
| 2021-05-27 |
125.2943 BRL |
41,042.7700 DOT |
131.2200 BRL |
116.9000 BRL |
120.9000 BRL |
125.9100 BRL |
| 2021-05-26 |
124.4946 BRL |
40,843.6000 DOT |
119.5000 BRL |
116.2200 BRL |
120.6100 BRL |
129.8900 BRL |
| 2021-05-25 |
116.4528 BRL |
55,546.5900 DOT |
125.0200 BRL |
106.3800 BRL |
110.3200 BRL |
117.4800 BRL |
| 2021-05-24 |
110.6790 BRL |
69,427.4600 DOT |
98.3500 BRL |
93.4100 BRL |
99.0600 BRL |
122.5000 BRL |
| 2021-05-23 |
97.7238 BRL |
124,546.4500 DOT |
119.2400 BRL |
76.0800 BRL |
90.7400 BRL |
97.6200 BRL |
| 2021-05-22 |
123.4091 BRL |
89,067.0000 DOT |
132.5300 BRL |
111.0400 BRL |
118.1900 BRL |
121.7200 BRL |
| 2021-05-21 |
138.7473 BRL |
155,537.3900 DOT |
155.6200 BRL |
110.4700 BRL |
124.8400 BRL |
127.3700 BRL |
| 2021-05-20 |
150.0661 BRL |
195,608.6700 DOT |
136.4500 BRL |
116.9300 BRL |
140.0000 BRL |
156.2600 BRL |
| 2021-05-19 |
161.0777 BRL |
174,059.7400 DOT |
215.8700 BRL |
95.7600 BRL |
149.0700 BRL |
154.0400 BRL |
| 2021-05-18 |
212.1728 BRL |
19,474.0700 DOT |
206.5600 BRL |
201.7700 BRL |
207.0200 BRL |
226.1100 BRL |
| 2021-05-17 |
205.7442 BRL |
30,217.3200 DOT |
224.6000 BRL |
187.1700 BRL |
203.3000 BRL |
202.7200 BRL |
| 2021-05-16 |
227.2864 BRL |
22,072.8200 DOT |
232.9700 BRL |
211.0100 BRL |
219.2100 BRL |
223.5200 BRL |
| 2021-05-15 |
249.4802 BRL |
35,841.3300 DOT |
254.8900 BRL |
229.5700 BRL |
235.7300 BRL |
232.6000 BRL |
| 2021-05-14 |
229.7076 BRL |
26,897.1000 DOT |
213.8600 BRL |
210.3700 BRL |
217.3300 BRL |
239.5600 BRL |
| 2021-05-13 |
207.4523 BRL |
51,305.3200 DOT |
188.8700 BRL |
178.8500 BRL |
198.4000 BRL |
217.7000 BRL |
| 2021-05-12 |
211.1654 BRL |
25,767.4800 DOT |
204.2600 BRL |
199.4000 BRL |
206.6300 BRL |
203.7900 BRL |
| 2021-05-11 |
196.1352 BRL |
13,400.1900 DOT |
194.0000 BRL |
189.7100 BRL |
193.8500 BRL |
198.0900 BRL |
| 2021-05-10 |
201.0571 BRL |
22,067.8300 DOT |
214.4700 BRL |
173.6200 BRL |
195.7000 BRL |
194.0300 BRL |
| 2021-05-09 |
210.3837 BRL |
9,886.7600 DOT |
211.9700 BRL |
201.0000 BRL |
207.9800 BRL |
212.8900 BRL |
| 2021-05-08 |
210.5097 BRL |
6,458.6200 DOT |
211.6500 BRL |
205.3100 BRL |
209.6300 BRL |
210.3000 BRL |
| 2021-05-07 |
218.0613 BRL |
14,798.4100 DOT |
222.1700 BRL |
203.9300 BRL |
210.9300 BRL |
209.8600 BRL |
| 2021-05-06 |
219.4511 BRL |
22,193.1000 DOT |
219.0500 BRL |
205.9900 BRL |
211.0600 BRL |
225.9000 BRL |
| 2021-05-05 |
208.1359 BRL |
18,243.4600 DOT |
191.9800 BRL |
190.9900 BRL |
198.4400 BRL |
218.0300 BRL |
| 2021-05-04 |
198.3461 BRL |
20,475.0200 DOT |
204.6000 BRL |
189.6300 BRL |
194.8500 BRL |
194.8800 BRL |
| 2021-05-03 |
204.7577 BRL |
9,047.6500 DOT |
201.4800 BRL |
200.7500 BRL |
203.5600 BRL |
205.2500 BRL |
| 2021-05-02 |
200.3503 BRL |
4,691.8900 DOT |
202.5500 BRL |
194.7400 BRL |
197.0000 BRL |
200.0300 BRL |
| 2021-05-01 |
201.3364 BRL |
8,058.2300 DOT |
199.7600 BRL |
197.0500 BRL |
199.4500 BRL |
204.1300 BRL |
| 2021-04-30 |
195.0252 BRL |
13,289.7100 DOT |
193.4600 BRL |
189.3200 BRL |
193.0200 BRL |
200.0000 BRL |
| 2021-04-29 |
183.3231 BRL |
9,148.6800 DOT |
183.3000 BRL |
177.7500 BRL |
180.0800 BRL |
190.9400 BRL |
| 2021-04-28 |
184.2631 BRL |
10,630.8100 DOT |
190.9400 BRL |
179.3200 BRL |
182.5400 BRL |
183.3600 BRL |
| 2021-04-27 |
186.5449 BRL |
10,127.9800 DOT |
182.9600 BRL |
182.4500 BRL |
184.9500 BRL |
188.9200 BRL |
| 2021-04-26 |
177.5787 BRL |
10,664.2000 DOT |
166.3200 BRL |
165.5700 BRL |
171.8600 BRL |
180.3000 BRL |
| 2021-04-25 |
164.8106 BRL |
6,703.2000 DOT |
161.8300 BRL |
156.2500 BRL |
161.1600 BRL |
165.1700 BRL |
| 2021-04-24 |
167.1140 BRL |
11,653.4800 DOT |
179.3200 BRL |
158.8000 BRL |
164.4000 BRL |
165.6200 BRL |
| 2021-04-23 |
167.5109 BRL |
28,628.2500 DOT |
182.0000 BRL |
145.4000 BRL |
164.5200 BRL |
175.6000 BRL |
| 2021-04-22 |
192.2194 BRL |
18,264.8000 DOT |
191.0000 BRL |
180.5000 BRL |
184.9900 BRL |
184.9500 BRL |
| 2021-04-21 |
196.3358 BRL |
10,770.6300 DOT |
201.0000 BRL |
186.4800 BRL |
190.8600 BRL |
192.0100 BRL |
| 2021-04-20 |
191.4442 BRL |
14,300.9000 DOT |
196.9800 BRL |
177.7800 BRL |
182.0900 BRL |
200.9200 BRL |
| 2021-04-19 |
205.5977 BRL |
10,694.1300 DOT |
213.4300 BRL |
192.2600 BRL |
200.4200 BRL |
198.0800 BRL |
| 2021-04-18 |
210.3139 BRL |
25,717.1700 DOT |
241.8000 BRL |
182.7000 BRL |
204.5500 BRL |
214.4600 BRL |
| 2021-04-17 |
256.2283 BRL |
15,918.9600 DOT |
235.9500 BRL |
235.4200 BRL |
241.4600 BRL |
244.5600 BRL |