Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-20 |
32.7581 BRL |
11,628.9100 DOT |
33.3100 BRL |
32.1500 BRL |
32.4500 BRL |
32.4100 BRL |
| 2022-09-19 |
33.2728 BRL |
15,980.7000 DOT |
34.0500 BRL |
32.3800 BRL |
32.9100 BRL |
33.4200 BRL |
| 2022-09-18 |
35.4223 BRL |
16,491.5200 DOT |
37.1900 BRL |
33.4900 BRL |
34.3400 BRL |
34.3800 BRL |
| 2022-09-17 |
37.0470 BRL |
11,637.9600 DOT |
36.3900 BRL |
36.3800 BRL |
36.7700 BRL |
37.1200 BRL |
| 2022-09-16 |
36.1710 BRL |
9,663.3500 DOT |
36.5100 BRL |
35.6500 BRL |
36.0000 BRL |
36.2800 BRL |
| 2022-09-15 |
36.6639 BRL |
9,681.8500 DOT |
37.4100 BRL |
36.0500 BRL |
36.5500 BRL |
36.5500 BRL |
| 2022-09-14 |
37.3692 BRL |
11,253.9100 DOT |
36.7300 BRL |
36.5900 BRL |
37.0400 BRL |
37.3100 BRL |
| 2022-09-13 |
38.5990 BRL |
11,943.2900 DOT |
39.1300 BRL |
36.5800 BRL |
36.9800 BRL |
36.9000 BRL |
| 2022-09-12 |
40.6204 BRL |
22,215.4400 DOT |
39.7400 BRL |
39.0300 BRL |
39.2900 BRL |
39.1100 BRL |
| 2022-09-11 |
40.1668 BRL |
18,848.6200 DOT |
40.2600 BRL |
39.0000 BRL |
39.5300 BRL |
39.5100 BRL |
| 2022-09-10 |
39.9135 BRL |
17,754.5300 DOT |
40.1300 BRL |
39.3300 BRL |
39.7100 BRL |
40.2600 BRL |
| 2022-09-09 |
39.7616 BRL |
22,730.3900 DOT |
38.6000 BRL |
38.4400 BRL |
38.8500 BRL |
40.1100 BRL |
| 2022-09-08 |
38.2773 BRL |
25,248.9700 DOT |
37.7500 BRL |
36.9800 BRL |
37.3400 BRL |
38.6800 BRL |
| 2022-09-07 |
36.9493 BRL |
15,378.6800 DOT |
36.1200 BRL |
35.6300 BRL |
36.2400 BRL |
37.9100 BRL |
| 2022-09-06 |
38.9005 BRL |
53,586.3500 DOT |
38.1500 BRL |
35.8300 BRL |
36.4400 BRL |
36.3500 BRL |
| 2022-09-05 |
38.8032 BRL |
22,090.1300 DOT |
38.3500 BRL |
37.6400 BRL |
37.8800 BRL |
37.9600 BRL |
| 2022-09-04 |
37.8345 BRL |
5,572.1200 DOT |
37.9300 BRL |
37.1700 BRL |
37.6300 BRL |
38.2800 BRL |
| 2022-09-03 |
37.7308 BRL |
7,098.9300 DOT |
37.9300 BRL |
37.3400 BRL |
37.6900 BRL |
37.8400 BRL |
| 2022-09-02 |
38.3220 BRL |
9,718.8400 DOT |
37.5600 BRL |
37.2900 BRL |
37.4800 BRL |
37.9700 BRL |
| 2022-09-01 |
36.7626 BRL |
13,963.3200 DOT |
36.3600 BRL |
35.7200 BRL |
36.0400 BRL |
37.6200 BRL |
| 2022-08-31 |
36.9775 BRL |
17,998.2400 DOT |
36.0600 BRL |
36.0600 BRL |
36.5400 BRL |
36.3700 BRL |
| 2022-08-30 |
36.2396 BRL |
7,368.6500 DOT |
36.7500 BRL |
35.2700 BRL |
35.6700 BRL |
36.0400 BRL |
| 2022-08-29 |
35.9592 BRL |
11,170.5000 DOT |
35.1700 BRL |
34.7800 BRL |
35.2100 BRL |
36.8900 BRL |
| 2022-08-28 |
36.0754 BRL |
15,754.1500 DOT |
35.9700 BRL |
35.0400 BRL |
35.7200 BRL |
35.2700 BRL |
| 2022-08-27 |
35.6465 BRL |
12,067.3800 DOT |
35.3100 BRL |
34.7800 BRL |
35.3200 BRL |
35.9800 BRL |
| 2022-08-26 |
37.5446 BRL |
11,654.7700 DOT |
38.9000 BRL |
35.1200 BRL |
36.0300 BRL |
35.3000 BRL |
| 2022-08-25 |
39.0287 BRL |
5,979.9700 DOT |
38.8400 BRL |
38.3100 BRL |
38.7100 BRL |
39.0300 BRL |
| 2022-08-24 |
39.0719 BRL |
8,241.1200 DOT |
39.1600 BRL |
38.1400 BRL |
38.3900 BRL |
39.1300 BRL |
| 2022-08-23 |
38.8892 BRL |
9,140.4900 DOT |
38.3600 BRL |
37.3700 BRL |
37.8500 BRL |
39.3600 BRL |
| 2022-08-22 |
37.6212 BRL |
10,991.5300 DOT |
38.7700 BRL |
36.5900 BRL |
37.2400 BRL |
38.2600 BRL |
| 2022-08-21 |
38.5474 BRL |
12,302.4000 DOT |
37.7500 BRL |
37.4500 BRL |
37.9500 BRL |
38.8400 BRL |
| 2022-08-20 |
38.1810 BRL |
12,037.5800 DOT |
38.1400 BRL |
36.7800 BRL |
37.6500 BRL |
37.5100 BRL |
| 2022-08-19 |
39.4210 BRL |
30,568.4100 DOT |
42.0200 BRL |
37.7300 BRL |
38.6700 BRL |
38.4200 BRL |
| 2022-08-18 |
43.6029 BRL |
12,667.0800 DOT |
43.4300 BRL |
41.7100 BRL |
43.5600 BRL |
42.1100 BRL |
| 2022-08-17 |
44.4377 BRL |
26,608.8600 DOT |
45.5600 BRL |
43.2100 BRL |
43.4900 BRL |
43.2700 BRL |
| 2022-08-16 |
45.2006 BRL |
17,376.2700 DOT |
44.9200 BRL |
44.1500 BRL |
44.6300 BRL |
45.5500 BRL |
| 2022-08-15 |
45.5366 BRL |
24,733.9400 DOT |
45.7600 BRL |
44.1900 BRL |
44.7500 BRL |
44.6900 BRL |
| 2022-08-14 |
46.9351 BRL |
25,195.5200 DOT |
47.4900 BRL |
45.1400 BRL |
45.8200 BRL |
45.8100 BRL |
| 2022-08-13 |
48.2437 BRL |
18,123.7500 DOT |
48.3000 BRL |
47.2900 BRL |
47.5700 BRL |
47.5700 BRL |
| 2022-08-12 |
47.6931 BRL |
17,169.5700 DOT |
47.5200 BRL |
46.8000 BRL |
47.4400 BRL |
48.2800 BRL |
| 2022-08-11 |
47.8823 BRL |
36,310.2000 DOT |
48.6500 BRL |
47.2500 BRL |
47.5100 BRL |
47.4600 BRL |
| 2022-08-10 |
47.4611 BRL |
55,938.9800 DOT |
45.6900 BRL |
44.1400 BRL |
44.7000 BRL |
48.4000 BRL |
| 2022-08-09 |
46.1816 BRL |
25,309.1300 DOT |
47.6500 BRL |
44.5900 BRL |
45.1200 BRL |
45.9500 BRL |
| 2022-08-08 |
47.2937 BRL |
24,861.1400 DOT |
44.9100 BRL |
44.8700 BRL |
45.5000 BRL |
47.7300 BRL |
| 2022-08-07 |
45.0557 BRL |
15,300.8500 DOT |
44.2300 BRL |
43.4200 BRL |
43.9700 BRL |
44.6800 BRL |
| 2022-08-06 |
44.8904 BRL |
14,608.3500 DOT |
45.6900 BRL |
44.1200 BRL |
44.5800 BRL |
44.1700 BRL |
| 2022-08-05 |
44.3332 BRL |
16,431.3000 DOT |
42.3700 BRL |
42.3700 BRL |
42.8200 BRL |
45.4700 BRL |
| 2022-08-04 |
42.4885 BRL |
12,154.3500 DOT |
42.4900 BRL |
41.3300 BRL |
41.9000 BRL |
42.4000 BRL |
| 2022-08-03 |
43.3527 BRL |
9,662.4000 DOT |
41.9000 BRL |
40.7200 BRL |
41.7300 BRL |
42.5000 BRL |
| 2022-08-02 |
41.6399 BRL |
14,029.3700 DOT |
42.3500 BRL |
39.9600 BRL |
40.4200 BRL |
42.4100 BRL |