Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
52.3286 BRL |
19,339.0200 DOT |
54.4100 BRL |
49.0200 BRL |
49.5200 BRL |
49.1200 BRL |
| 2024-03-15 |
53.7014 BRL |
25,548.9200 DOT |
58.3000 BRL |
51.0000 BRL |
52.3100 BRL |
54.3400 BRL |
| 2024-03-14 |
56.8916 BRL |
32,535.3200 DOT |
57.0300 BRL |
53.5900 BRL |
55.8700 BRL |
57.7400 BRL |
| 2024-03-13 |
55.0022 BRL |
27,119.6700 DOT |
53.8400 BRL |
53.4100 BRL |
53.8900 BRL |
56.1700 BRL |
| 2024-03-12 |
53.3354 BRL |
27,547.7600 DOT |
55.3500 BRL |
50.9500 BRL |
53.2100 BRL |
54.0200 BRL |
| 2024-03-11 |
53.7980 BRL |
29,622.6800 DOT |
51.7000 BRL |
49.4300 BRL |
51.4100 BRL |
55.6900 BRL |
| 2024-03-10 |
52.0097 BRL |
17,770.0900 DOT |
52.9500 BRL |
50.2500 BRL |
51.2400 BRL |
51.6000 BRL |
| 2024-03-09 |
53.7168 BRL |
21,323.7000 DOT |
53.5100 BRL |
52.6300 BRL |
52.9000 BRL |
52.9200 BRL |
| 2024-03-08 |
52.1055 BRL |
12,311.8500 DOT |
51.9200 BRL |
50.0000 BRL |
51.5400 BRL |
53.5000 BRL |
| 2024-03-07 |
52.4242 BRL |
10,670.1400 DOT |
52.6200 BRL |
50.9400 BRL |
51.6400 BRL |
51.9700 BRL |
| 2024-03-06 |
49.5989 BRL |
23,885.8700 DOT |
46.7800 BRL |
44.7700 BRL |
45.5500 BRL |
52.0300 BRL |
| 2024-03-05 |
49.0760 BRL |
27,966.8800 DOT |
49.2300 BRL |
41.4800 BRL |
45.6400 BRL |
47.1000 BRL |
| 2024-03-04 |
49.6551 BRL |
29,841.7100 DOT |
49.0400 BRL |
47.9100 BRL |
48.7900 BRL |
49.4500 BRL |
| 2024-03-03 |
47.4717 BRL |
20,141.4900 DOT |
47.3800 BRL |
43.1100 BRL |
45.5300 BRL |
49.1300 BRL |
| 2024-03-02 |
45.4874 BRL |
11,896.4700 DOT |
43.4000 BRL |
42.9700 BRL |
43.7400 BRL |
47.2800 BRL |
| 2024-03-01 |
42.1273 BRL |
10,886.8800 DOT |
41.5000 BRL |
41.2500 BRL |
41.5900 BRL |
43.2500 BRL |
| 2024-02-29 |
42.9890 BRL |
10,892.5300 DOT |
41.6200 BRL |
40.6700 BRL |
41.4900 BRL |
41.4800 BRL |
| 2024-02-28 |
41.6790 BRL |
19,601.4700 DOT |
41.4900 BRL |
38.5300 BRL |
40.9600 BRL |
41.6800 BRL |
| 2024-02-27 |
40.9838 BRL |
10,751.2200 DOT |
40.5700 BRL |
39.8200 BRL |
40.4200 BRL |
41.4400 BRL |
| 2024-02-26 |
39.1965 BRL |
7,722.4200 DOT |
39.8600 BRL |
38.1400 BRL |
38.4600 BRL |
40.1500 BRL |
| 2024-02-25 |
39.3794 BRL |
8,248.9200 DOT |
39.2100 BRL |
38.6800 BRL |
38.7200 BRL |
39.9700 BRL |
| 2024-02-24 |
39.1175 BRL |
4,124.0500 DOT |
38.3400 BRL |
37.5100 BRL |
38.2900 BRL |
39.4900 BRL |
| 2024-02-23 |
37.2557 BRL |
5,186.8300 DOT |
37.4600 BRL |
36.4400 BRL |
36.6500 BRL |
38.1900 BRL |
| 2024-02-22 |
37.5067 BRL |
5,553.2900 DOT |
37.2100 BRL |
36.2700 BRL |
36.6500 BRL |
37.7300 BRL |
| 2024-02-21 |
36.8321 BRL |
6,833.0900 DOT |
38.3500 BRL |
36.0000 BRL |
36.4400 BRL |
37.0700 BRL |
| 2024-02-20 |
38.2151 BRL |
10,699.1500 DOT |
40.4100 BRL |
37.0000 BRL |
37.4300 BRL |
38.6100 BRL |
| 2024-02-19 |
39.1856 BRL |
7,880.8100 DOT |
39.4800 BRL |
38.3000 BRL |
38.5000 BRL |
40.4200 BRL |
| 2024-02-18 |
39.0924 BRL |
2,663.0600 DOT |
38.6800 BRL |
38.5800 BRL |
38.8900 BRL |
39.4800 BRL |
| 2024-02-17 |
37.8605 BRL |
3,199.5600 DOT |
38.3700 BRL |
36.8400 BRL |
37.3900 BRL |
38.4900 BRL |
| 2024-02-16 |
38.5272 BRL |
6,728.0400 DOT |
39.0600 BRL |
37.8600 BRL |
38.0200 BRL |
38.3400 BRL |
| 2024-02-15 |
38.8890 BRL |
16,144.2700 DOT |
38.3500 BRL |
37.8500 BRL |
38.0000 BRL |
38.8700 BRL |
| 2024-02-14 |
37.8931 BRL |
15,662.5800 DOT |
36.7700 BRL |
36.4200 BRL |
36.5600 BRL |
38.3800 BRL |
| 2024-02-13 |
36.4853 BRL |
6,485.2900 DOT |
36.6700 BRL |
35.8300 BRL |
36.1100 BRL |
36.5000 BRL |
| 2024-02-12 |
35.9726 BRL |
6,810.8100 DOT |
35.5700 BRL |
34.9900 BRL |
35.1100 BRL |
36.7000 BRL |
| 2024-02-11 |
36.1343 BRL |
2,939.2900 DOT |
35.9500 BRL |
35.4500 BRL |
35.5200 BRL |
35.5200 BRL |
| 2024-02-10 |
35.8295 BRL |
9,881.2600 DOT |
36.1500 BRL |
35.3000 BRL |
35.5200 BRL |
36.0100 BRL |
| 2024-02-09 |
35.9024 BRL |
9,159.9400 DOT |
35.2300 BRL |
34.9700 BRL |
35.1100 BRL |
35.9900 BRL |
| 2024-02-08 |
34.8694 BRL |
5,749.6600 DOT |
34.6600 BRL |
34.3500 BRL |
34.5100 BRL |
35.3400 BRL |
| 2024-02-07 |
34.0433 BRL |
3,935.1700 DOT |
33.9600 BRL |
33.3200 BRL |
33.4900 BRL |
34.5900 BRL |
| 2024-02-06 |
33.6763 BRL |
3,629.1500 DOT |
33.6800 BRL |
33.3000 BRL |
33.4900 BRL |
33.9500 BRL |
| 2024-02-05 |
34.0228 BRL |
5,412.1900 DOT |
33.4100 BRL |
33.1100 BRL |
33.3700 BRL |
33.4500 BRL |
| 2024-02-04 |
33.8791 BRL |
2,523.7100 DOT |
34.0800 BRL |
33.3800 BRL |
33.5800 BRL |
33.4100 BRL |
| 2024-02-03 |
34.5436 BRL |
2,824.0200 DOT |
34.7500 BRL |
34.2000 BRL |
34.2600 BRL |
34.2600 BRL |
| 2024-02-02 |
34.2354 BRL |
6,094.3300 DOT |
33.6000 BRL |
33.5400 BRL |
33.6800 BRL |
34.6300 BRL |
| 2024-02-01 |
33.2425 BRL |
10,119.0500 DOT |
33.1800 BRL |
32.6000 BRL |
33.1900 BRL |
33.5100 BRL |
| 2024-01-31 |
33.4578 BRL |
14,234.7800 DOT |
34.0800 BRL |
32.8100 BRL |
33.1800 BRL |
33.2100 BRL |
| 2024-01-30 |
34.7753 BRL |
9,791.4800 DOT |
35.0700 BRL |
34.3600 BRL |
34.6800 BRL |
34.5200 BRL |
| 2024-01-29 |
34.6238 BRL |
11,777.1700 DOT |
34.0900 BRL |
33.2800 BRL |
33.5200 BRL |
35.2600 BRL |
| 2024-01-28 |
33.1340 BRL |
9,845.5800 DOT |
33.0500 BRL |
32.6300 BRL |
32.9400 BRL |
33.4000 BRL |
| 2024-01-27 |
33.0864 BRL |
3,263.9300 DOT |
32.9600 BRL |
32.5300 BRL |
32.5400 BRL |
33.0900 BRL |