Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
38.7735 BRL |
7,631.9200 DOT |
37.7900 BRL |
37.3400 BRL |
37.5500 BRL |
38.8200 BRL |
| 2024-04-21 |
37.4904 BRL |
3,985.6900 DOT |
37.9900 BRL |
36.6400 BRL |
37.2100 BRL |
37.4300 BRL |
| 2024-04-20 |
36.3889 BRL |
4,770.8600 DOT |
35.1000 BRL |
34.7500 BRL |
35.3100 BRL |
37.9300 BRL |
| 2024-04-19 |
34.8331 BRL |
11,639.4600 DOT |
35.9000 BRL |
33.3800 BRL |
34.3700 BRL |
34.7000 BRL |
| 2024-04-18 |
35.3696 BRL |
5,966.3800 DOT |
34.8000 BRL |
34.0700 BRL |
34.6600 BRL |
35.9100 BRL |
| 2024-04-17 |
34.7778 BRL |
7,237.5000 DOT |
35.5000 BRL |
33.4900 BRL |
34.2900 BRL |
34.6900 BRL |
| 2024-04-16 |
34.7482 BRL |
10,074.8800 DOT |
35.0000 BRL |
33.8200 BRL |
34.5500 BRL |
35.7000 BRL |
| 2024-04-15 |
35.9007 BRL |
10,345.8500 DOT |
36.0500 BRL |
33.7000 BRL |
35.1100 BRL |
35.1900 BRL |
| 2024-04-14 |
34.6660 BRL |
15,676.3800 DOT |
34.1500 BRL |
33.0000 BRL |
33.8700 BRL |
36.6400 BRL |
| 2024-04-13 |
33.9819 BRL |
35,292.6800 DOT |
37.5000 BRL |
30.6200 BRL |
33.3500 BRL |
34.1000 BRL |
| 2024-04-12 |
38.0866 BRL |
41,411.8900 DOT |
42.9000 BRL |
33.8600 BRL |
36.2800 BRL |
37.2400 BRL |
| 2024-04-11 |
42.3364 BRL |
10,127.6600 DOT |
42.6600 BRL |
41.8000 BRL |
42.3200 BRL |
42.6800 BRL |
| 2024-04-10 |
42.5539 BRL |
19,357.4400 DOT |
43.6300 BRL |
41.2400 BRL |
42.1500 BRL |
42.9900 BRL |
| 2024-04-09 |
44.7209 BRL |
11,660.3700 DOT |
45.7500 BRL |
43.6000 BRL |
44.1200 BRL |
43.6000 BRL |
| 2024-04-08 |
45.2815 BRL |
9,829.5100 DOT |
44.3800 BRL |
43.8000 BRL |
43.8600 BRL |
45.8100 BRL |
| 2024-04-07 |
44.0396 BRL |
4,709.2500 DOT |
43.2400 BRL |
43.2400 BRL |
43.5800 BRL |
44.3500 BRL |
| 2024-04-06 |
43.0216 BRL |
6,927.1900 DOT |
42.7600 BRL |
42.5900 BRL |
42.8400 BRL |
43.3800 BRL |
| 2024-04-05 |
42.2277 BRL |
11,309.9800 DOT |
43.1700 BRL |
41.1300 BRL |
41.9400 BRL |
42.8600 BRL |
| 2024-04-04 |
43.2258 BRL |
7,771.4700 DOT |
42.7800 BRL |
42.0900 BRL |
42.5000 BRL |
43.1300 BRL |
| 2024-04-03 |
43.5059 BRL |
7,546.5600 DOT |
44.0000 BRL |
42.1500 BRL |
42.6400 BRL |
43.0700 BRL |
| 2024-04-02 |
44.0071 BRL |
17,346.9300 DOT |
46.4400 BRL |
42.6800 BRL |
43.3300 BRL |
44.0100 BRL |
| 2024-04-01 |
46.6118 BRL |
8,864.6800 DOT |
48.6400 BRL |
45.4900 BRL |
45.9900 BRL |
46.7800 BRL |
| 2024-03-31 |
48.3173 BRL |
2,039.7900 DOT |
47.8500 BRL |
47.8200 BRL |
47.9500 BRL |
48.6500 BRL |
| 2024-03-30 |
48.2914 BRL |
3,568.1700 DOT |
48.5700 BRL |
47.6100 BRL |
47.7700 BRL |
47.7300 BRL |
| 2024-03-29 |
48.3256 BRL |
7,740.2700 DOT |
47.8900 BRL |
47.2000 BRL |
47.2200 BRL |
48.5600 BRL |
| 2024-03-28 |
47.6285 BRL |
7,518.7300 DOT |
47.2500 BRL |
46.6800 BRL |
47.0600 BRL |
48.0000 BRL |
| 2024-03-27 |
48.0020 BRL |
11,121.6700 DOT |
48.4900 BRL |
46.6900 BRL |
47.1500 BRL |
47.3300 BRL |
| 2024-03-26 |
49.0641 BRL |
11,481.7000 DOT |
48.7800 BRL |
47.8600 BRL |
48.1600 BRL |
48.7100 BRL |
| 2024-03-25 |
48.2287 BRL |
7,723.0100 DOT |
47.2600 BRL |
46.7600 BRL |
46.9600 BRL |
48.9400 BRL |
| 2024-03-24 |
46.4265 BRL |
4,283.3800 DOT |
45.4700 BRL |
45.2000 BRL |
45.5500 BRL |
47.2000 BRL |
| 2024-03-23 |
45.8646 BRL |
4,236.3200 DOT |
45.0600 BRL |
44.7200 BRL |
45.2400 BRL |
45.8300 BRL |
| 2024-03-22 |
45.2206 BRL |
7,470.6000 DOT |
46.0500 BRL |
43.9300 BRL |
44.3100 BRL |
44.8700 BRL |
| 2024-03-21 |
46.8887 BRL |
10,332.1700 DOT |
47.5500 BRL |
45.4500 BRL |
46.3000 BRL |
46.3000 BRL |
| 2024-03-20 |
45.7334 BRL |
14,429.8600 DOT |
44.5300 BRL |
43.2000 BRL |
44.1500 BRL |
47.5400 BRL |
| 2024-03-19 |
46.3285 BRL |
23,251.4300 DOT |
50.0200 BRL |
43.7000 BRL |
44.4400 BRL |
44.3500 BRL |
| 2024-03-18 |
50.3797 BRL |
8,296.5000 DOT |
50.7500 BRL |
48.6200 BRL |
49.6600 BRL |
50.3000 BRL |
| 2024-03-17 |
49.6502 BRL |
6,299.8700 DOT |
49.1500 BRL |
46.4600 BRL |
47.8100 BRL |
50.5000 BRL |
| 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 |