Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
23.3396 BRL |
1,207.5900 DOT |
23.0300 BRL |
23.0300 BRL |
23.0300 BRL |
23.6200 BRL |
| 2025-07-26 |
22.9885 BRL |
1,210.3100 DOT |
22.8100 BRL |
22.7900 BRL |
22.8200 BRL |
23.2100 BRL |
| 2025-07-25 |
22.0193 BRL |
7,544.3700 DOT |
22.0200 BRL |
21.5100 BRL |
21.7500 BRL |
22.8200 BRL |
| 2025-07-24 |
22.2754 BRL |
5,446.5300 DOT |
22.7400 BRL |
21.6900 BRL |
22.0100 BRL |
22.1800 BRL |
| 2025-07-23 |
23.2941 BRL |
3,748.1600 DOT |
25.2100 BRL |
22.2400 BRL |
22.8000 BRL |
22.9400 BRL |
| 2025-07-22 |
24.6250 BRL |
3,677.4000 DOT |
25.1700 BRL |
23.8000 BRL |
24.1900 BRL |
25.2500 BRL |
| 2025-07-21 |
25.5425 BRL |
2,600.9700 DOT |
25.0700 BRL |
24.7400 BRL |
24.9300 BRL |
25.0900 BRL |
| 2025-07-20 |
25.0289 BRL |
4,223.1800 DOT |
24.5900 BRL |
24.4500 BRL |
24.5000 BRL |
25.3300 BRL |
| 2025-07-19 |
23.7541 BRL |
3,246.0500 DOT |
23.7600 BRL |
23.2800 BRL |
23.5500 BRL |
24.5500 BRL |
| 2025-07-18 |
24.3553 BRL |
5,832.7600 DOT |
23.5700 BRL |
23.2300 BRL |
23.7700 BRL |
23.8000 BRL |
| 2025-07-17 |
23.1423 BRL |
3,686.3600 DOT |
23.2400 BRL |
22.7000 BRL |
22.9300 BRL |
23.8500 BRL |
| 2025-07-16 |
23.0234 BRL |
8,122.9600 DOT |
22.6700 BRL |
22.4000 BRL |
22.5900 BRL |
23.2700 BRL |
| 2025-07-15 |
22.1619 BRL |
17,801.4100 DOT |
22.0800 BRL |
21.2700 BRL |
21.3200 BRL |
22.5700 BRL |
| 2025-07-14 |
22.4498 BRL |
7,102.9400 DOT |
22.3700 BRL |
21.8700 BRL |
22.1200 BRL |
22.1800 BRL |
| 2025-07-13 |
22.2629 BRL |
9,660.3400 DOT |
21.6500 BRL |
21.6400 BRL |
21.6900 BRL |
22.0500 BRL |
| 2025-07-12 |
21.8232 BRL |
5,369.6700 DOT |
21.7100 BRL |
21.2600 BRL |
21.5500 BRL |
21.5500 BRL |
| 2025-07-11 |
22.1583 BRL |
6,572.6400 DOT |
21.1100 BRL |
20.8900 BRL |
21.1100 BRL |
21.9800 BRL |
| 2025-07-10 |
20.6281 BRL |
4,491.8300 DOT |
19.9500 BRL |
19.7900 BRL |
19.9400 BRL |
21.3100 BRL |
| 2025-07-09 |
19.6433 BRL |
1,867.2300 DOT |
18.8300 BRL |
18.7100 BRL |
18.7700 BRL |
20.0500 BRL |
| 2025-07-08 |
18.5375 BRL |
788.5200 DOT |
18.4600 BRL |
18.2300 BRL |
18.2300 BRL |
18.9000 BRL |
| 2025-07-07 |
18.5429 BRL |
1,611.8700 DOT |
18.5400 BRL |
18.2900 BRL |
18.4200 BRL |
18.4600 BRL |
| 2025-07-06 |
18.4194 BRL |
283.1100 DOT |
18.3300 BRL |
18.2000 BRL |
18.2200 BRL |
18.5500 BRL |
| 2025-07-05 |
18.3074 BRL |
1,431.6000 DOT |
18.3800 BRL |
18.1200 BRL |
18.1200 BRL |
18.3200 BRL |
| 2025-07-04 |
18.2402 BRL |
4,114.0400 DOT |
19.2300 BRL |
18.0600 BRL |
18.1900 BRL |
18.4400 BRL |
| 2025-07-03 |
19.3727 BRL |
3,160.5900 DOT |
19.3300 BRL |
18.9100 BRL |
19.1700 BRL |
19.3100 BRL |
| 2025-07-02 |
18.4637 BRL |
2,302.9000 DOT |
17.9800 BRL |
17.8000 BRL |
18.0000 BRL |
19.4100 BRL |
| 2025-07-01 |
18.1597 BRL |
3,854.8900 DOT |
18.6500 BRL |
17.9200 BRL |
18.0100 BRL |
18.0100 BRL |
| 2025-06-30 |
18.7696 BRL |
5,323.8000 DOT |
19.5300 BRL |
18.4300 BRL |
18.6000 BRL |
18.6400 BRL |
| 2025-06-29 |
18.8044 BRL |
825.8800 DOT |
18.8800 BRL |
18.6500 BRL |
18.7100 BRL |
18.8000 BRL |
| 2025-06-28 |
18.5771 BRL |
768.4800 DOT |
18.5500 BRL |
18.4500 BRL |
18.4800 BRL |
18.7400 BRL |
| 2025-06-27 |
18.3505 BRL |
4,912.3500 DOT |
18.2100 BRL |
18.1000 BRL |
18.2100 BRL |
18.6000 BRL |
| 2025-06-26 |
18.3386 BRL |
2,725.6900 DOT |
18.7200 BRL |
18.0900 BRL |
18.2300 BRL |
18.2400 BRL |
| 2025-06-25 |
18.8574 BRL |
2,124.7300 DOT |
19.0200 BRL |
18.5800 BRL |
18.7000 BRL |
18.7300 BRL |
| 2025-06-24 |
18.9911 BRL |
2,599.9000 DOT |
18.8600 BRL |
18.6200 BRL |
18.7400 BRL |
19.0300 BRL |
| 2025-06-23 |
17.9400 BRL |
5,955.4200 DOT |
17.5200 BRL |
17.3100 BRL |
17.5500 BRL |
18.7600 BRL |
| 2025-06-22 |
17.7503 BRL |
19,525.6800 DOT |
18.4400 BRL |
16.8600 BRL |
17.5000 BRL |
16.9700 BRL |
| 2025-06-21 |
18.7166 BRL |
9,740.1600 DOT |
19.1100 BRL |
17.7700 BRL |
18.4000 BRL |
18.4000 BRL |
| 2025-06-20 |
19.1340 BRL |
4,152.3600 DOT |
19.6900 BRL |
18.4800 BRL |
18.9700 BRL |
18.9700 BRL |
| 2025-06-19 |
19.6801 BRL |
3,435.7300 DOT |
20.0200 BRL |
19.3800 BRL |
19.5500 BRL |
19.6000 BRL |
| 2025-06-18 |
20.2532 BRL |
2,550.9300 DOT |
20.5700 BRL |
19.7600 BRL |
20.0700 BRL |
20.0600 BRL |
| 2025-06-17 |
20.5682 BRL |
5,223.8500 DOT |
21.1400 BRL |
20.1900 BRL |
20.4000 BRL |
20.4900 BRL |
| 2025-06-16 |
21.7715 BRL |
3,401.7600 DOT |
21.2200 BRL |
21.1400 BRL |
21.2200 BRL |
21.9600 BRL |
| 2025-06-15 |
21.1211 BRL |
1,115.9000 DOT |
21.1400 BRL |
21.0000 BRL |
21.0000 BRL |
21.0800 BRL |
| 2025-06-14 |
21.1951 BRL |
4,325.1100 DOT |
21.4700 BRL |
20.8100 BRL |
20.9800 BRL |
21.0200 BRL |
| 2025-06-13 |
21.1103 BRL |
10,008.6100 DOT |
21.6700 BRL |
20.5300 BRL |
20.8400 BRL |
21.4200 BRL |
| 2025-06-12 |
22.7588 BRL |
8,792.5600 DOT |
23.2700 BRL |
22.0100 BRL |
22.4900 BRL |
22.4800 BRL |
| 2025-06-11 |
23.7726 BRL |
6,815.7300 DOT |
23.9500 BRL |
23.2600 BRL |
23.5700 BRL |
23.2600 BRL |
| 2025-06-10 |
23.4837 BRL |
8,516.8300 DOT |
23.2300 BRL |
22.9700 BRL |
23.0000 BRL |
23.8500 BRL |
| 2025-06-09 |
22.5987 BRL |
7,455.7500 DOT |
22.6300 BRL |
22.2700 BRL |
22.2900 BRL |
23.1900 BRL |
| 2025-06-08 |
22.8143 BRL |
2,242.5300 DOT |
22.6300 BRL |
22.5100 BRL |
22.5100 BRL |
22.6800 BRL |