Identifier on Binance: DOTBIDR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-20 |
114,342.9736 |
6,949.1400 DOT |
110,825.0000 |
106,303.0000 |
108,285.0000 |
115,567.0000 |
2022-06-19 |
108,091.3797 |
8,188.9300 DOT |
104,744.0000 |
101,411.0000 |
103,106.0000 |
111,343.0000 |
2022-06-18 |
101,690.1959 |
11,225.9600 DOT |
108,001.0000 |
96,560.0000 |
100,230.0000 |
104,541.0000 |
2022-06-17 |
108,135.4500 |
5,946.5500 DOT |
105,166.0000 |
104,375.0000 |
107,262.0000 |
108,001.0000 |
2022-06-16 |
115,567.5327 |
11,339.1900 DOT |
125,387.0000 |
103,234.0000 |
104,150.0000 |
103,234.0000 |
2022-06-15 |
111,896.3625 |
39,969.9900 DOT |
108,292.0000 |
101,438.0000 |
102,622.0000 |
126,220.0000 |
2022-06-14 |
105,912.3178 |
26,006.7700 DOT |
103,104.0000 |
98,602.0000 |
101,896.0000 |
106,585.0000 |
2022-06-13 |
101,622.5752 |
25,912.1000 DOT |
108,590.0000 |
93,929.0000 |
97,609.0000 |
103,470.0000 |
2022-06-12 |
112,981.4371 |
4,547.3100 DOT |
117,662.0000 |
109,543.0000 |
110,474.0000 |
110,047.0000 |
2022-06-11 |
122,532.4634 |
3,210.6600 DOT |
126,309.0000 |
115,846.0000 |
118,403.0000 |
116,908.0000 |
2022-06-10 |
129,754.4013 |
3,528.9400 DOT |
132,093.0000 |
124,258.0000 |
127,407.0000 |
125,264.0000 |
2022-06-09 |
134,408.4139 |
4,289.5200 DOT |
130,569.0000 |
129,200.0000 |
130,569.0000 |
135,249.0000 |
2022-06-08 |
132,595.4993 |
4,271.5700 DOT |
133,488.0000 |
129,142.0000 |
130,867.0000 |
130,195.0000 |
2022-06-07 |
131,326.6438 |
2,947.7200 DOT |
137,302.0000 |
128,370.0000 |
130,511.0000 |
133,533.0000 |
2022-06-06 |
140,593.4697 |
1,902.3700 DOT |
135,390.0000 |
135,390.0000 |
137,155.0000 |
137,082.0000 |
2022-06-05 |
135,375.5773 |
1,412.8600 DOT |
136,899.0000 |
133,755.0000 |
134,718.0000 |
135,272.0000 |
2022-06-04 |
134,899.4107 |
1,855.6700 DOT |
135,324.0000 |
132,420.0000 |
133,917.0000 |
136,325.0000 |
2022-06-03 |
136,648.7942 |
3,307.8000 DOT |
143,550.0000 |
133,647.0000 |
134,828.0000 |
135,614.0000 |
2022-06-02 |
141,164.4762 |
6,561.1800 DOT |
138,139.0000 |
136,021.0000 |
137,340.0000 |
143,673.0000 |
2022-06-01 |
147,145.2196 |
4,791.9600 DOT |
151,051.0000 |
136,021.0000 |
138,235.0000 |
138,870.0000 |
2022-05-31 |
151,097.1325 |
3,352.7100 DOT |
152,620.0000 |
145,745.0000 |
149,500.0000 |
153,367.0000 |
2022-05-30 |
151,223.3287 |
3,020.0500 DOT |
145,889.0000 |
145,000.0000 |
145,889.0000 |
154,155.0000 |
2022-05-29 |
141,223.2209 |
2,915.0900 DOT |
141,248.0000 |
136,409.0000 |
137,522.0000 |
145,074.0000 |
2022-05-28 |
136,636.4117 |
1,826.6400 DOT |
133,582.0000 |
131,500.0000 |
134,609.0000 |
141,738.0000 |
2022-05-27 |
137,743.8300 |
7,146.0700 DOT |
134,744.0000 |
125,214.0000 |
129,435.0000 |
133,017.0000 |
2022-05-26 |
136,465.2807 |
6,548.1600 DOT |
146,341.0000 |
129,778.0000 |
135,515.0000 |
135,850.0000 |
2022-05-25 |
146,537.1861 |
476,922.0600 DOT |
149,504.0000 |
143,923.0000 |
145,378.0000 |
145,931.0000 |
2022-05-24 |
145,601.1503 |
699.7500 DOT |
145,166.0000 |
140,933.0000 |
143,782.0000 |
149,950.0000 |
2022-05-23 |
151,113.6089 |
3,118.1400 DOT |
149,022.0000 |
145,630.0000 |
146,819.0000 |
145,822.0000 |
2022-05-22 |
147,631.4240 |
812.5500 DOT |
146,829.0000 |
145,000.0000 |
145,896.0000 |
149,969.0000 |
2022-05-21 |
144,447.3135 |
676.1100 DOT |
142,738.0000 |
140,462.0000 |
141,393.0000 |
146,449.0000 |
2022-05-20 |
145,050.8485 |
2,668.8300 DOT |
147,284.0000 |
139,000.0000 |
140,230.0000 |
142,668.0000 |
2022-05-19 |
143,669.5883 |
3,791.9300 DOT |
141,415.0000 |
135,763.0000 |
141,415.0000 |
145,628.0000 |
2022-05-18 |
151,960.2831 |
3,212.0900 DOT |
163,500.0000 |
140,650.0000 |
144,362.0000 |
140,650.0000 |
2022-05-17 |
161,577.9465 |
2,654.1500 DOT |
157,275.0000 |
153,474.0000 |
158,542.0000 |
163,232.0000 |
2022-05-16 |
160,637.4454 |
5,042.9500 DOT |
173,709.0000 |
153,474.0000 |
156,011.0000 |
159,000.0000 |
2022-05-15 |
164,186.4940 |
4,205.0800 DOT |
166,000.0000 |
155,995.0000 |
159,874.0000 |
172,802.0000 |
2022-05-14 |
154,657.5124 |
8,563.9700 DOT |
152,245.0000 |
144,400.0000 |
147,620.0000 |
168,064.0000 |
2022-05-13 |
154,660.0368 |
23,087.0300 DOT |
126,957.0000 |
125,497.0000 |
133,000.0000 |
151,426.0000 |
2022-05-12 |
121,362.3278 |
37,781.9300 DOT |
134,092.0000 |
104,249.0000 |
118,525.0000 |
125,521.0000 |
2022-05-11 |
140,502.2978 |
54,877.8390 DOT |
166,021.0000 |
118,317.0000 |
130,418.0000 |
130,615.0000 |
2022-05-10 |
167,450.7420 |
14,420.2320 DOT |
156,197.0000 |
152,761.0000 |
162,504.0000 |
166,457.0000 |
2022-05-09 |
168,963.0718 |
12,874.5100 DOT |
194,375.0000 |
158,000.0000 |
161,672.0000 |
160,000.0000 |
2022-05-08 |
197,381.8982 |
5,587.7800 DOT |
202,417.0000 |
191,585.0000 |
196,000.0000 |
194,739.0000 |
2022-05-07 |
204,357.7317 |
3,511.9800 DOT |
209,591.0000 |
197,000.0000 |
201,511.0000 |
202,214.0000 |
2022-05-06 |
209,307.5383 |
3,753.3500 DOT |
214,237.0000 |
202,751.0000 |
207,893.0000 |
210,744.0000 |
2022-05-05 |
218,988.6122 |
4,141.4800 DOT |
238,461.0000 |
206,429.0000 |
212,064.0000 |
213,209.0000 |
2022-05-04 |
224,574.7029 |
1,708.0400 DOT |
215,432.0000 |
215,285.0000 |
218,494.0000 |
236,375.0000 |
2022-05-03 |
219,098.5398 |
2,094.1000 DOT |
219,100.0000 |
213,500.0000 |
213,500.0000 |
215,515.0000 |
2022-05-02 |
219,548.6055 |
2,216.2400 DOT |
227,000.0000 |
213,462.0000 |
216,242.0000 |
220,391.0000 |