Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
32.1309 BRL |
13,347.1000 DOT |
30.8600 BRL |
30.4900 BRL |
30.6400 BRL |
33.7700 BRL |
| 2023-12-07 |
30.2683 BRL |
11,112.5500 DOT |
29.9000 BRL |
29.1700 BRL |
29.6200 BRL |
30.6100 BRL |
| 2023-12-06 |
29.6454 BRL |
23,572.9700 DOT |
29.3800 BRL |
28.8200 BRL |
29.0300 BRL |
30.1000 BRL |
| 2023-12-05 |
28.1940 BRL |
16,551.3300 DOT |
28.0000 BRL |
27.4100 BRL |
27.6100 BRL |
29.5300 BRL |
| 2023-12-04 |
27.4737 BRL |
11,481.4500 DOT |
27.3900 BRL |
26.9300 BRL |
27.3900 BRL |
27.8700 BRL |
| 2023-12-03 |
27.1606 BRL |
6,863.2100 DOT |
27.3700 BRL |
26.8000 BRL |
26.9000 BRL |
27.2600 BRL |
| 2023-12-02 |
27.2514 BRL |
6,909.0100 DOT |
26.9200 BRL |
26.8600 BRL |
26.8900 BRL |
27.4500 BRL |
| 2023-12-01 |
26.8463 BRL |
8,791.5700 DOT |
27.0200 BRL |
26.6200 BRL |
26.7600 BRL |
26.9800 BRL |
| 2023-11-30 |
26.6141 BRL |
9,723.9600 DOT |
25.3900 BRL |
25.1900 BRL |
25.3100 BRL |
27.0200 BRL |
| 2023-11-29 |
25.9835 BRL |
8,717.0400 DOT |
25.8300 BRL |
25.3700 BRL |
25.4500 BRL |
25.4500 BRL |
| 2023-11-28 |
25.6351 BRL |
6,909.6800 DOT |
25.4400 BRL |
25.2200 BRL |
25.4000 BRL |
25.7800 BRL |
| 2023-11-27 |
25.6248 BRL |
7,166.0700 DOT |
26.3400 BRL |
24.8500 BRL |
24.9900 BRL |
25.3100 BRL |
| 2023-11-26 |
26.2110 BRL |
3,452.4000 DOT |
26.3000 BRL |
25.7100 BRL |
25.9500 BRL |
26.3600 BRL |
| 2023-11-25 |
26.2095 BRL |
4,014.2100 DOT |
25.8200 BRL |
25.7900 BRL |
26.0100 BRL |
26.3000 BRL |
| 2023-11-24 |
25.7353 BRL |
5,831.1400 DOT |
25.3700 BRL |
25.3300 BRL |
25.5000 BRL |
25.7800 BRL |
| 2023-11-23 |
25.3697 BRL |
3,622.2700 DOT |
25.4300 BRL |
25.1500 BRL |
25.2800 BRL |
25.3100 BRL |
| 2023-11-22 |
24.9673 BRL |
9,835.0000 DOT |
24.0300 BRL |
24.0300 BRL |
24.3500 BRL |
25.5100 BRL |
| 2023-11-21 |
25.1453 BRL |
12,250.6500 DOT |
25.9400 BRL |
23.8400 BRL |
24.2400 BRL |
24.1800 BRL |
| 2023-11-20 |
26.8317 BRL |
13,643.0500 DOT |
26.8100 BRL |
25.7600 BRL |
26.1700 BRL |
26.0900 BRL |
| 2023-11-19 |
26.3273 BRL |
12,189.6000 DOT |
26.0900 BRL |
25.6400 BRL |
25.8800 BRL |
26.8000 BRL |
| 2023-11-18 |
25.3950 BRL |
13,017.2100 DOT |
25.8600 BRL |
24.6600 BRL |
25.1300 BRL |
26.0000 BRL |
| 2023-11-17 |
26.0102 BRL |
18,380.0600 DOT |
26.2600 BRL |
24.9100 BRL |
25.4300 BRL |
26.0000 BRL |
| 2023-11-16 |
27.5228 BRL |
17,584.4500 DOT |
27.2400 BRL |
25.9500 BRL |
26.4400 BRL |
26.5000 BRL |
| 2023-11-15 |
26.6407 BRL |
16,612.8400 DOT |
25.5600 BRL |
25.5100 BRL |
25.7400 BRL |
27.3900 BRL |
| 2023-11-14 |
26.2278 BRL |
16,513.3200 DOT |
26.4500 BRL |
24.5100 BRL |
25.2800 BRL |
25.6600 BRL |
| 2023-11-13 |
27.9086 BRL |
21,923.6000 DOT |
28.3000 BRL |
26.4500 BRL |
26.7000 BRL |
26.6800 BRL |
| 2023-11-12 |
28.2319 BRL |
29,173.5100 DOT |
27.5300 BRL |
26.5900 BRL |
27.3600 BRL |
28.5700 BRL |
| 2023-11-11 |
26.6634 BRL |
21,408.0100 DOT |
26.2200 BRL |
25.2300 BRL |
25.7500 BRL |
27.5000 BRL |
| 2023-11-10 |
25.4802 BRL |
18,546.0200 DOT |
25.2900 BRL |
24.6600 BRL |
25.0000 BRL |
26.1000 BRL |
| 2023-11-09 |
24.8160 BRL |
26,561.2000 DOT |
24.8800 BRL |
21.9700 BRL |
24.2000 BRL |
25.3000 BRL |
| 2023-11-08 |
24.5660 BRL |
19,686.1700 DOT |
24.1800 BRL |
23.8800 BRL |
23.9900 BRL |
24.9500 BRL |
| 2023-11-07 |
24.0908 BRL |
10,679.5100 DOT |
24.4000 BRL |
23.2200 BRL |
23.5600 BRL |
24.1300 BRL |
| 2023-11-06 |
23.9354 BRL |
13,510.8700 DOT |
23.6000 BRL |
23.1800 BRL |
23.4500 BRL |
24.4300 BRL |
| 2023-11-05 |
23.6717 BRL |
22,832.5600 DOT |
23.1700 BRL |
23.0500 BRL |
23.3100 BRL |
23.6400 BRL |
| 2023-11-04 |
23.1226 BRL |
8,684.4300 DOT |
22.7800 BRL |
22.6900 BRL |
22.8000 BRL |
23.3800 BRL |
| 2023-11-03 |
22.6243 BRL |
11,387.5900 DOT |
23.1100 BRL |
22.2900 BRL |
22.4100 BRL |
22.8600 BRL |
| 2023-11-02 |
23.3972 BRL |
18,756.6100 DOT |
23.6500 BRL |
22.6000 BRL |
23.0400 BRL |
23.0400 BRL |
| 2023-11-01 |
22.8468 BRL |
22,765.6600 DOT |
22.4600 BRL |
21.8200 BRL |
22.0600 BRL |
23.6200 BRL |
| 2023-10-31 |
22.6697 BRL |
16,147.5200 DOT |
22.9300 BRL |
21.7200 BRL |
22.4000 BRL |
22.4300 BRL |
| 2023-10-30 |
21.9705 BRL |
11,270.9600 DOT |
21.8300 BRL |
21.3400 BRL |
21.4600 BRL |
22.9300 BRL |
| 2023-10-29 |
21.3585 BRL |
8,106.2200 DOT |
21.1000 BRL |
20.8800 BRL |
21.0400 BRL |
21.8700 BRL |
| 2023-10-28 |
21.0952 BRL |
6,273.3300 DOT |
20.8700 BRL |
20.8500 BRL |
20.9800 BRL |
21.0700 BRL |
| 2023-10-27 |
20.7998 BRL |
14,300.2100 DOT |
21.2900 BRL |
20.3800 BRL |
20.6800 BRL |
20.8800 BRL |
| 2023-10-26 |
21.6273 BRL |
11,653.3500 DOT |
21.6400 BRL |
20.9800 BRL |
21.1200 BRL |
21.3200 BRL |
| 2023-10-25 |
21.4156 BRL |
19,604.0000 DOT |
21.0500 BRL |
20.7900 BRL |
21.0400 BRL |
21.5800 BRL |
| 2023-10-24 |
21.5871 BRL |
27,083.7900 DOT |
21.9800 BRL |
20.6900 BRL |
21.0500 BRL |
21.0100 BRL |
| 2023-10-23 |
20.8767 BRL |
22,722.4800 DOT |
20.1000 BRL |
19.8900 BRL |
20.1900 BRL |
21.7600 BRL |
| 2023-10-22 |
19.6757 BRL |
5,157.4200 DOT |
19.7900 BRL |
19.3500 BRL |
19.4300 BRL |
19.8000 BRL |
| 2023-10-21 |
19.4818 BRL |
7,520.4600 DOT |
18.9200 BRL |
18.7800 BRL |
18.8400 BRL |
19.8600 BRL |
| 2023-10-20 |
18.9304 BRL |
8,260.6000 DOT |
18.5200 BRL |
18.5000 BRL |
18.5600 BRL |
18.8600 BRL |