Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
168.0590 BRL |
9,287.2600 DOT |
172.0400 BRL |
163.4400 BRL |
165.6000 BRL |
169.1300 BRL |
| 2021-10-03 |
171.2943 BRL |
8,301.2100 DOT |
171.8500 BRL |
168.0200 BRL |
170.5700 BRL |
171.3500 BRL |
| 2021-10-02 |
174.3834 BRL |
8,552.9600 DOT |
171.1000 BRL |
169.0400 BRL |
171.1700 BRL |
175.2400 BRL |
| 2021-10-01 |
165.3415 BRL |
19,336.0200 DOT |
155.5500 BRL |
154.7000 BRL |
156.5500 BRL |
171.2400 BRL |
| 2021-09-30 |
153.3165 BRL |
8,286.0700 DOT |
148.8700 BRL |
148.5500 BRL |
151.2500 BRL |
154.6800 BRL |
| 2021-09-29 |
150.0894 BRL |
9,089.5600 DOT |
143.7200 BRL |
143.0000 BRL |
146.5800 BRL |
146.8400 BRL |
| 2021-09-28 |
148.2902 BRL |
9,528.0000 DOT |
150.2300 BRL |
144.3900 BRL |
146.3700 BRL |
145.9300 BRL |
| 2021-09-27 |
154.5688 BRL |
12,477.0500 DOT |
155.1600 BRL |
149.3800 BRL |
151.5600 BRL |
150.3700 BRL |
| 2021-09-26 |
155.2273 BRL |
16,879.7200 DOT |
161.0700 BRL |
144.9600 BRL |
149.8400 BRL |
157.7700 BRL |
| 2021-09-25 |
165.0886 BRL |
17,362.7500 DOT |
166.0500 BRL |
158.5000 BRL |
161.2600 BRL |
160.0100 BRL |
| 2021-09-24 |
161.6767 BRL |
35,689.2500 DOT |
178.2100 BRL |
150.4400 BRL |
159.0100 BRL |
163.6300 BRL |
| 2021-09-23 |
167.3477 BRL |
14,680.4100 DOT |
168.7500 BRL |
162.2300 BRL |
165.6100 BRL |
169.4100 BRL |
| 2021-09-22 |
157.4329 BRL |
24,384.3100 DOT |
140.2200 BRL |
138.2100 BRL |
144.0000 BRL |
168.2100 BRL |
| 2021-09-21 |
152.1737 BRL |
27,403.3500 DOT |
151.9400 BRL |
142.4100 BRL |
148.0100 BRL |
142.7600 BRL |
| 2021-09-20 |
159.2301 BRL |
46,685.9300 DOT |
180.0000 BRL |
143.5800 BRL |
155.6000 BRL |
155.5100 BRL |
| 2021-09-19 |
180.8823 BRL |
9,286.3100 DOT |
185.1300 BRL |
175.7000 BRL |
178.6600 BRL |
180.5800 BRL |
| 2021-09-18 |
184.3779 BRL |
14,974.8300 DOT |
176.1000 BRL |
173.5600 BRL |
177.0000 BRL |
185.2400 BRL |
| 2021-09-17 |
185.5786 BRL |
18,352.8800 DOT |
188.1000 BRL |
174.1300 BRL |
180.0000 BRL |
179.4800 BRL |
| 2021-09-16 |
186.1840 BRL |
19,817.2300 DOT |
192.3500 BRL |
180.3500 BRL |
184.2100 BRL |
187.7500 BRL |
| 2021-09-15 |
192.5202 BRL |
32,873.3000 DOT |
196.8000 BRL |
187.5000 BRL |
190.7200 BRL |
192.0300 BRL |
| 2021-09-14 |
192.7726 BRL |
44,113.6800 DOT |
182.5300 BRL |
178.3800 BRL |
181.3900 BRL |
200.2300 BRL |
| 2021-09-13 |
186.8021 BRL |
93,546.5700 DOT |
189.7500 BRL |
167.2400 BRL |
181.2900 BRL |
180.2900 BRL |
| 2021-09-12 |
178.1870 BRL |
56,378.9300 DOT |
167.7300 BRL |
163.3800 BRL |
167.2100 BRL |
192.2600 BRL |
| 2021-09-11 |
161.7909 BRL |
18,841.2400 DOT |
155.6300 BRL |
150.7200 BRL |
154.0500 BRL |
166.7700 BRL |
| 2021-09-10 |
161.2655 BRL |
49,267.5600 DOT |
157.1300 BRL |
148.7500 BRL |
154.9300 BRL |
153.8200 BRL |
| 2021-09-09 |
157.3075 BRL |
40,252.2800 DOT |
147.9100 BRL |
144.2000 BRL |
147.5500 BRL |
157.1700 BRL |
| 2021-09-08 |
147.1053 BRL |
52,313.9300 DOT |
148.7600 BRL |
132.7500 BRL |
140.0000 BRL |
146.8600 BRL |
| 2021-09-07 |
158.5342 BRL |
82,893.1800 DOT |
179.3100 BRL |
120.4700 BRL |
145.5300 BRL |
148.7900 BRL |
| 2021-09-06 |
177.5552 BRL |
37,013.2400 DOT |
179.1500 BRL |
168.6300 BRL |
175.9100 BRL |
177.8800 BRL |
| 2021-09-05 |
175.6647 BRL |
22,258.7600 DOT |
169.5600 BRL |
167.5500 BRL |
168.7800 BRL |
179.5900 BRL |
| 2021-09-04 |
172.3328 BRL |
15,605.5900 DOT |
175.3100 BRL |
167.6900 BRL |
169.8600 BRL |
171.0000 BRL |
| 2021-09-03 |
170.4589 BRL |
30,735.0700 DOT |
165.9800 BRL |
161.7100 BRL |
164.0300 BRL |
175.0100 BRL |
| 2021-09-02 |
167.6367 BRL |
29,876.0900 DOT |
172.1300 BRL |
162.1900 BRL |
165.3900 BRL |
167.9600 BRL |
| 2021-09-01 |
162.4115 BRL |
52,492.0700 DOT |
163.6600 BRL |
153.8800 BRL |
156.0200 BRL |
173.8200 BRL |
| 2021-08-31 |
152.9656 BRL |
68,405.6700 DOT |
136.4000 BRL |
134.7500 BRL |
138.2000 BRL |
157.4900 BRL |
| 2021-08-30 |
134.4233 BRL |
21,503.8100 DOT |
134.7300 BRL |
127.9600 BRL |
129.7400 BRL |
142.8800 BRL |
| 2021-08-29 |
135.7427 BRL |
15,458.8800 DOT |
136.4100 BRL |
132.6900 BRL |
134.5900 BRL |
135.8500 BRL |
| 2021-08-28 |
135.6044 BRL |
12,313.2700 DOT |
138.5600 BRL |
133.5500 BRL |
134.6000 BRL |
135.5200 BRL |
| 2021-08-27 |
132.3595 BRL |
21,985.4800 DOT |
127.1100 BRL |
124.6100 BRL |
129.4100 BRL |
136.3900 BRL |
| 2021-08-26 |
128.5747 BRL |
27,877.2400 DOT |
137.1200 BRL |
124.4500 BRL |
127.1800 BRL |
129.8100 BRL |
| 2021-08-25 |
136.0543 BRL |
26,332.2300 DOT |
133.1200 BRL |
129.9700 BRL |
133.4600 BRL |
136.7900 BRL |
| 2021-08-24 |
140.5837 BRL |
36,122.4000 DOT |
151.3300 BRL |
130.0000 BRL |
135.6500 BRL |
136.6500 BRL |
| 2021-08-23 |
150.9755 BRL |
31,868.8500 DOT |
149.8200 BRL |
148.4500 BRL |
149.9900 BRL |
151.0500 BRL |
| 2021-08-22 |
149.1094 BRL |
19,576.3900 DOT |
151.3300 BRL |
144.1100 BRL |
146.6300 BRL |
149.5100 BRL |
| 2021-08-21 |
153.4212 BRL |
29,848.7900 DOT |
151.7800 BRL |
148.4200 BRL |
150.6700 BRL |
152.4800 BRL |
| 2021-08-20 |
149.4432 BRL |
33,786.0300 DOT |
142.9900 BRL |
141.5100 BRL |
143.4000 BRL |
152.1900 BRL |
| 2021-08-19 |
136.0345 BRL |
36,300.3200 DOT |
129.6600 BRL |
127.6200 BRL |
130.1700 BRL |
142.3600 BRL |
| 2021-08-18 |
128.8632 BRL |
24,785.0500 DOT |
126.1300 BRL |
120.7200 BRL |
127.7600 BRL |
131.3500 BRL |
| 2021-08-17 |
135.6992 BRL |
53,953.8300 DOT |
129.6100 BRL |
122.7600 BRL |
127.6400 BRL |
123.7400 BRL |
| 2021-08-16 |
129.5427 BRL |
51,000.9300 DOT |
122.4700 BRL |
120.8200 BRL |
123.2800 BRL |
132.4800 BRL |