Identifier on Binance: DOTBIDR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-09-28 |
96,526.4382 |
887.1300 DOT |
96,800.0000 |
94,211.0000 |
95,132.0000 |
97,000.0000 |
2022-09-27 |
100,655.8426 |
3,146.3400 DOT |
99,008.0000 |
95,118.0000 |
95,947.0000 |
96,595.0000 |
2022-09-26 |
96,452.7382 |
2,957.5000 DOT |
93,759.0000 |
93,294.0000 |
93,759.0000 |
98,901.0000 |
2022-09-25 |
94,704.2174 |
1,631.2500 DOT |
94,999.0000 |
91,983.0000 |
93,513.0000 |
93,061.0000 |
2022-09-24 |
97,028.9062 |
4,635.8100 DOT |
96,959.0000 |
94,084.0000 |
94,411.0000 |
94,084.0000 |
2022-09-23 |
96,438.6188 |
3,357.3200 DOT |
96,915.0000 |
93,931.0000 |
94,927.0000 |
97,882.0000 |
2022-09-22 |
95,206.0259 |
2,697.1900 DOT |
93,212.0000 |
91,901.0000 |
93,442.0000 |
96,884.0000 |
2022-09-21 |
94,770.6840 |
9,835.8700 DOT |
94,290.0000 |
89,999.0000 |
91,901.0000 |
93,212.0000 |
2022-09-20 |
94,325.4946 |
2,311.9900 DOT |
95,962.0000 |
92,700.0000 |
94,000.0000 |
94,509.0000 |
2022-09-19 |
94,271.0456 |
7,372.3300 DOT |
97,129.0000 |
91,268.0000 |
93,665.0000 |
96,500.0000 |
2022-09-18 |
99,888.5955 |
3,635.7700 DOT |
105,010.0000 |
95,000.0000 |
98,874.0000 |
98,583.0000 |
2022-09-17 |
105,233.9393 |
953.9300 DOT |
104,384.0000 |
103,511.0000 |
104,272.0000 |
105,713.0000 |
2022-09-16 |
102,951.4774 |
3,482.8800 DOT |
103,648.0000 |
100,574.0000 |
101,500.0000 |
103,156.0000 |
2022-09-15 |
105,014.7795 |
5,765.3800 DOT |
107,187.0000 |
102,000.0000 |
102,651.0000 |
102,651.0000 |
2022-09-14 |
106,914.7748 |
3,389.8700 DOT |
107,833.0000 |
105,000.0000 |
106,862.0000 |
108,451.0000 |
2022-09-13 |
111,842.0867 |
8,023.5700 DOT |
113,886.0000 |
105,666.0000 |
105,808.0000 |
107,130.0000 |
2022-09-12 |
115,848.2134 |
2,094.1200 DOT |
114,612.0000 |
112,160.0000 |
113,688.0000 |
115,074.0000 |
2022-09-11 |
115,273.4900 |
1,106.2500 DOT |
117,006.0000 |
113,145.0000 |
113,236.0000 |
114,782.0000 |
2022-09-10 |
114,778.3956 |
59,187.6700 DOT |
116,104.0000 |
111,000.0000 |
113,623.0000 |
115,840.0000 |
2022-09-09 |
115,283.9148 |
6,358.9400 DOT |
110,795.0000 |
110,675.0000 |
110,689.0000 |
114,235.0000 |
2022-09-08 |
107,674.3977 |
1,489.4100 DOT |
107,581.0000 |
105,126.0000 |
106,509.0000 |
110,185.0000 |
2022-09-07 |
104,218.5586 |
2,918.6300 DOT |
102,726.0000 |
101,572.0000 |
103,222.0000 |
107,635.0000 |
2022-09-06 |
111,895.2403 |
6,414.2100 DOT |
109,994.0000 |
102,000.0000 |
104,000.0000 |
102,550.0000 |
2022-09-05 |
111,866.3657 |
12,237.2100 DOT |
110,493.0000 |
108,970.0000 |
108,971.0000 |
110,010.0000 |
2022-09-04 |
108,662.8415 |
429.9300 DOT |
109,997.0000 |
107,001.0000 |
108,000.0000 |
109,400.0000 |
2022-09-03 |
108,728.0382 |
436.1900 DOT |
108,563.0000 |
107,162.0000 |
107,465.0000 |
109,997.0000 |
2022-09-02 |
108,955.9302 |
2,672.8800 DOT |
107,775.0000 |
106,264.0000 |
106,847.0000 |
108,856.0000 |
2022-09-01 |
104,686.1260 |
4,846.2100 DOT |
105,135.0000 |
102,013.0000 |
103,749.0000 |
107,765.0000 |
2022-08-31 |
106,618.6244 |
1,490.2400 DOT |
104,455.0000 |
104,455.0000 |
105,209.0000 |
104,974.0000 |
2022-08-30 |
107,170.2699 |
2,007.6600 DOT |
108,732.0000 |
102,500.0000 |
103,468.0000 |
104,677.0000 |
2022-08-29 |
105,833.0683 |
2,878.6100 DOT |
102,331.0000 |
101,664.0000 |
102,573.0000 |
107,876.0000 |
2022-08-28 |
104,975.7373 |
1,699.8000 DOT |
105,280.0000 |
102,762.0000 |
104,140.0000 |
102,830.0000 |
2022-08-27 |
104,263.9773 |
3,108.0500 DOT |
103,348.0000 |
101,438.0000 |
102,000.0000 |
105,697.0000 |
2022-08-26 |
109,126.9729 |
6,167.0500 DOT |
111,188.0000 |
102,500.0000 |
105,073.0000 |
102,936.0000 |
2022-08-25 |
113,978.3081 |
3,019.8100 DOT |
113,000.0000 |
111,000.0000 |
111,950.0000 |
112,212.0000 |
2022-08-24 |
113,473.1008 |
3,152.4200 DOT |
113,662.0000 |
110,532.0000 |
111,257.0000 |
113,194.0000 |
2022-08-23 |
111,827.0475 |
1,382.1400 DOT |
110,673.0000 |
107,634.0000 |
108,991.0000 |
114,000.0000 |
2022-08-22 |
107,585.8760 |
1,760.6200 DOT |
110,714.0000 |
104,870.0000 |
106,179.0000 |
108,580.0000 |
2022-08-21 |
110,201.3156 |
5,581.7900 DOT |
108,240.0000 |
107,084.0000 |
108,217.0000 |
111,380.0000 |
2022-08-20 |
109,321.2190 |
3,891.4700 DOT |
109,211.0000 |
105,125.0000 |
107,365.0000 |
107,722.0000 |
2022-08-19 |
112,323.9804 |
9,636.8200 DOT |
119,573.0000 |
107,759.0000 |
110,848.0000 |
110,021.0000 |
2022-08-18 |
123,298.3877 |
6,189.7600 DOT |
124,093.0000 |
119,513.0000 |
124,079.0000 |
120,899.0000 |
2022-08-17 |
128,735.9876 |
4,229.7200 DOT |
130,595.0000 |
123,267.0000 |
124,348.0000 |
123,522.0000 |
2022-08-16 |
129,430.2980 |
2,003.8300 DOT |
129,849.0000 |
127,702.0000 |
128,917.0000 |
130,404.0000 |
2022-08-15 |
131,512.6512 |
5,331.9300 DOT |
131,213.0000 |
127,900.0000 |
129,000.0000 |
127,900.0000 |
2022-08-14 |
134,880.8400 |
6,185.4200 DOT |
136,305.0000 |
130,520.0000 |
131,987.0000 |
132,084.0000 |
2022-08-13 |
139,826.0585 |
2,387.8300 DOT |
139,216.0000 |
136,352.0000 |
137,000.0000 |
137,028.0000 |
2022-08-12 |
136,134.9769 |
2,341.9600 DOT |
136,004.0000 |
133,496.0000 |
134,896.0000 |
138,123.0000 |
2022-08-11 |
139,276.1398 |
4,874.2400 DOT |
141,029.0000 |
135,000.0000 |
135,682.0000 |
135,201.0000 |
2022-08-10 |
134,685.8563 |
9,371.4600 DOT |
132,312.0000 |
127,622.0000 |
129,188.0000 |
139,947.0000 |