Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
12.1079 BRL |
536.3500 DOT |
12.1400 BRL |
11.9300 BRL |
11.9300 BRL |
11.9900 BRL |
| 2025-12-04 |
12.3543 BRL |
2,438.9200 DOT |
12.6100 BRL |
11.9700 BRL |
12.0300 BRL |
12.1400 BRL |
| 2025-12-03 |
12.2541 BRL |
3,193.5100 DOT |
12.0500 BRL |
11.9200 BRL |
12.0700 BRL |
12.6300 BRL |
| 2025-12-02 |
11.7334 BRL |
5,415.7200 DOT |
10.9700 BRL |
10.9200 BRL |
10.9300 BRL |
12.0700 BRL |
| 2025-12-01 |
10.9818 BRL |
9,713.0500 DOT |
11.8300 BRL |
10.5600 BRL |
10.6900 BRL |
10.9400 BRL |
| 2025-11-30 |
12.1979 BRL |
927.7300 DOT |
12.1500 BRL |
12.1000 BRL |
12.1200 BRL |
12.1700 BRL |
| 2025-11-29 |
12.1202 BRL |
2,397.3100 DOT |
12.2700 BRL |
12.0000 BRL |
12.0000 BRL |
12.0600 BRL |
| 2025-11-28 |
12.5054 BRL |
4,045.2200 DOT |
12.5600 BRL |
12.1800 BRL |
12.2200 BRL |
12.2400 BRL |
| 2025-11-27 |
12.5750 BRL |
2,644.0600 DOT |
12.5200 BRL |
12.3700 BRL |
12.4000 BRL |
12.5600 BRL |
| 2025-11-26 |
12.3688 BRL |
2,572.7400 DOT |
12.4000 BRL |
12.0800 BRL |
12.1100 BRL |
12.6200 BRL |
| 2025-11-25 |
12.2116 BRL |
5,931.4800 DOT |
12.6600 BRL |
11.7800 BRL |
11.9600 BRL |
12.1900 BRL |
| 2025-11-24 |
12.4965 BRL |
3,705.7200 DOT |
12.2500 BRL |
12.2000 BRL |
12.2000 BRL |
12.7300 BRL |
| 2025-11-23 |
12.5741 BRL |
4,176.5000 DOT |
12.5600 BRL |
12.2600 BRL |
12.4500 BRL |
12.2600 BRL |
| 2025-11-22 |
12.4828 BRL |
2,888.9400 DOT |
12.7200 BRL |
12.2900 BRL |
12.3100 BRL |
12.6300 BRL |
| 2025-11-21 |
12.8443 BRL |
7,812.0400 DOT |
13.6700 BRL |
12.2100 BRL |
12.8100 BRL |
12.9000 BRL |
| 2025-11-20 |
14.2009 BRL |
3,437.6100 DOT |
14.4200 BRL |
13.4500 BRL |
13.6100 BRL |
13.9700 BRL |
| 2025-11-19 |
14.2703 BRL |
2,159.2000 DOT |
14.5200 BRL |
13.7500 BRL |
13.9100 BRL |
14.2800 BRL |
| 2025-11-18 |
14.5856 BRL |
4,698.8300 DOT |
14.1500 BRL |
14.0000 BRL |
14.1500 BRL |
14.6000 BRL |
| 2025-11-17 |
14.5859 BRL |
3,902.2300 DOT |
14.8600 BRL |
14.0200 BRL |
14.2000 BRL |
14.2200 BRL |
| 2025-11-16 |
14.7727 BRL |
5,129.7400 DOT |
15.1000 BRL |
14.4100 BRL |
14.5400 BRL |
14.5900 BRL |
| 2025-11-15 |
15.2755 BRL |
2,214.4200 DOT |
14.9400 BRL |
14.9400 BRL |
14.9400 BRL |
15.0700 BRL |
| 2025-11-14 |
15.0914 BRL |
8,209.3300 DOT |
15.1200 BRL |
14.7100 BRL |
15.0100 BRL |
14.8700 BRL |
| 2025-11-13 |
15.4569 BRL |
7,180.2300 DOT |
15.4800 BRL |
14.6700 BRL |
14.6700 BRL |
15.1200 BRL |
| 2025-11-12 |
15.9670 BRL |
6,888.9900 DOT |
16.3200 BRL |
15.2600 BRL |
15.3900 BRL |
15.5300 BRL |
| 2025-11-11 |
16.9549 BRL |
8,765.3300 DOT |
17.1600 BRL |
16.2400 BRL |
16.2500 BRL |
16.2500 BRL |
| 2025-11-10 |
17.1990 BRL |
6,135.7700 DOT |
17.3200 BRL |
16.6700 BRL |
16.8300 BRL |
17.1400 BRL |
| 2025-11-09 |
16.9963 BRL |
4,570.3900 DOT |
17.5700 BRL |
16.3000 BRL |
16.4300 BRL |
17.1500 BRL |
| 2025-11-08 |
17.5120 BRL |
12,761.4800 DOT |
17.5400 BRL |
16.5500 BRL |
16.8900 BRL |
17.2000 BRL |
| 2025-11-07 |
16.2414 BRL |
24,447.6000 DOT |
14.4200 BRL |
14.4200 BRL |
14.8200 BRL |
17.4200 BRL |
| 2025-11-06 |
14.0199 BRL |
3,869.9200 DOT |
14.3200 BRL |
13.5900 BRL |
13.8400 BRL |
14.1800 BRL |
| 2025-11-05 |
13.9545 BRL |
4,494.9300 DOT |
13.6300 BRL |
12.9900 BRL |
13.4200 BRL |
14.1600 BRL |
| 2025-11-04 |
13.4905 BRL |
10,517.1300 DOT |
13.8600 BRL |
12.7200 BRL |
13.1200 BRL |
12.9600 BRL |
| 2025-11-03 |
14.2812 BRL |
6,650.2100 DOT |
15.8900 BRL |
13.4300 BRL |
13.7700 BRL |
13.7700 BRL |
| 2025-11-02 |
15.8163 BRL |
1,477.3000 DOT |
15.8900 BRL |
15.4200 BRL |
15.6000 BRL |
15.7000 BRL |
| 2025-11-01 |
15.6676 BRL |
2,210.8100 DOT |
15.4900 BRL |
15.4700 BRL |
15.4900 BRL |
15.8100 BRL |
| 2025-10-31 |
15.6752 BRL |
1,758.1700 DOT |
15.6500 BRL |
15.2900 BRL |
15.3400 BRL |
15.4600 BRL |
| 2025-10-30 |
15.5192 BRL |
5,171.1500 DOT |
16.5500 BRL |
14.9500 BRL |
15.1400 BRL |
15.3500 BRL |
| 2025-10-29 |
16.6940 BRL |
3,269.2300 DOT |
16.3600 BRL |
16.3200 BRL |
16.3500 BRL |
16.5400 BRL |
| 2025-10-28 |
16.7745 BRL |
3,773.1700 DOT |
16.9100 BRL |
16.1300 BRL |
16.3200 BRL |
16.3900 BRL |
| 2025-10-27 |
17.1900 BRL |
2,412.5400 DOT |
17.2300 BRL |
16.7900 BRL |
16.8900 BRL |
16.8900 BRL |
| 2025-10-26 |
17.0851 BRL |
687.9500 DOT |
16.7200 BRL |
16.6000 BRL |
16.6000 BRL |
17.0200 BRL |
| 2025-10-25 |
16.5876 BRL |
474.0100 DOT |
16.5700 BRL |
16.5100 BRL |
16.5100 BRL |
16.6600 BRL |
| 2025-10-24 |
16.4876 BRL |
1,045.1200 DOT |
16.2000 BRL |
16.1500 BRL |
16.1700 BRL |
16.5800 BRL |
| 2025-10-23 |
16.0461 BRL |
1,088.3300 DOT |
15.7900 BRL |
15.7900 BRL |
15.8200 BRL |
16.0200 BRL |
| 2025-10-22 |
15.8815 BRL |
4,785.3600 DOT |
16.2600 BRL |
15.3500 BRL |
15.5000 BRL |
15.4800 BRL |
| 2025-10-21 |
16.8165 BRL |
2,927.3500 DOT |
16.5900 BRL |
16.0000 BRL |
16.0100 BRL |
16.6600 BRL |
| 2025-10-20 |
16.5895 BRL |
5,882.9800 DOT |
16.2700 BRL |
16.0700 BRL |
16.2500 BRL |
16.6300 BRL |
| 2025-10-19 |
16.2278 BRL |
3,306.4700 DOT |
15.9500 BRL |
15.7400 BRL |
15.7700 BRL |
16.3300 BRL |
| 2025-10-18 |
15.8668 BRL |
2,359.1600 DOT |
15.7900 BRL |
15.7800 BRL |
15.7900 BRL |
15.9500 BRL |
| 2025-10-17 |
15.7659 BRL |
10,192.8700 DOT |
16.5200 BRL |
15.2000 BRL |
15.4500 BRL |
15.7700 BRL |