Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
25.1039 BRL |
14,291.3100 DOT |
24.5300 BRL |
24.4800 BRL |
24.6300 BRL |
25.0400 BRL |
| 2023-01-03 |
24.1327 BRL |
13,060.0600 DOT |
23.8900 BRL |
23.7500 BRL |
23.8400 BRL |
24.4900 BRL |
| 2023-01-02 |
23.7318 BRL |
15,322.1800 DOT |
23.2100 BRL |
22.9600 BRL |
23.1200 BRL |
23.9300 BRL |
| 2023-01-01 |
23.0399 BRL |
6,427.3500 DOT |
22.9500 BRL |
22.7700 BRL |
22.8400 BRL |
23.1800 BRL |
| 2022-12-31 |
23.1285 BRL |
6,435.8300 DOT |
23.0800 BRL |
22.9200 BRL |
23.0100 BRL |
22.9600 BRL |
| 2022-12-30 |
22.8281 BRL |
10,188.7500 DOT |
22.9100 BRL |
22.5000 BRL |
22.6700 BRL |
23.1200 BRL |
| 2022-12-29 |
22.8265 BRL |
13,546.7900 DOT |
22.7400 BRL |
22.4300 BRL |
22.6500 BRL |
22.9800 BRL |
| 2022-12-28 |
22.9802 BRL |
19,036.0800 DOT |
23.7400 BRL |
22.6300 BRL |
22.7200 BRL |
22.7100 BRL |
| 2022-12-27 |
23.8177 BRL |
12,810.7700 DOT |
23.9200 BRL |
23.5600 BRL |
23.6600 BRL |
23.7200 BRL |
| 2022-12-26 |
23.5344 BRL |
10,697.4600 DOT |
23.3000 BRL |
23.1600 BRL |
23.2300 BRL |
23.8400 BRL |
| 2022-12-25 |
23.0061 BRL |
4,733.7300 DOT |
23.0400 BRL |
22.8300 BRL |
22.9900 BRL |
23.2100 BRL |
| 2022-12-24 |
23.0990 BRL |
5,653.6900 DOT |
23.1800 BRL |
22.9600 BRL |
23.0400 BRL |
23.0400 BRL |
| 2022-12-23 |
23.3892 BRL |
16,524.9100 DOT |
23.6700 BRL |
23.0400 BRL |
23.1400 BRL |
23.1400 BRL |
| 2022-12-22 |
23.2406 BRL |
14,845.3200 DOT |
23.5100 BRL |
22.8100 BRL |
23.0200 BRL |
23.5600 BRL |
| 2022-12-21 |
23.5628 BRL |
11,785.5000 DOT |
24.1800 BRL |
23.2400 BRL |
23.4200 BRL |
23.4500 BRL |
| 2022-12-20 |
24.2344 BRL |
15,609.0900 DOT |
23.8400 BRL |
23.7100 BRL |
23.9400 BRL |
24.2200 BRL |
| 2022-12-19 |
24.4162 BRL |
7,338.9400 DOT |
24.6700 BRL |
23.5300 BRL |
23.8700 BRL |
23.8200 BRL |
| 2022-12-18 |
24.7176 BRL |
4,599.5600 DOT |
24.9600 BRL |
24.4900 BRL |
24.5400 BRL |
24.8400 BRL |
| 2022-12-17 |
24.7811 BRL |
12,278.3300 DOT |
24.7900 BRL |
24.3400 BRL |
24.6700 BRL |
24.9400 BRL |
| 2022-12-16 |
25.6705 BRL |
26,616.6400 DOT |
27.7700 BRL |
24.4400 BRL |
25.1400 BRL |
24.7000 BRL |
| 2022-12-15 |
27.4211 BRL |
8,209.7700 DOT |
27.3900 BRL |
26.9800 BRL |
27.1300 BRL |
27.7300 BRL |
| 2022-12-14 |
27.8060 BRL |
9,130.7000 DOT |
27.7200 BRL |
27.2900 BRL |
27.4300 BRL |
27.4000 BRL |
| 2022-12-13 |
27.1381 BRL |
7,775.0000 DOT |
27.1500 BRL |
26.2500 BRL |
26.6300 BRL |
27.6500 BRL |
| 2022-12-12 |
26.9726 BRL |
8,240.2400 DOT |
27.0500 BRL |
26.4100 BRL |
26.7700 BRL |
27.1100 BRL |
| 2022-12-11 |
27.4426 BRL |
5,134.4000 DOT |
27.6100 BRL |
27.0000 BRL |
27.1600 BRL |
27.0800 BRL |
| 2022-12-10 |
27.7544 BRL |
3,473.5600 DOT |
27.8400 BRL |
27.5700 BRL |
27.6600 BRL |
27.5700 BRL |
| 2022-12-09 |
28.1947 BRL |
6,600.5600 DOT |
28.4500 BRL |
27.6900 BRL |
27.8300 BRL |
27.8600 BRL |
| 2022-12-08 |
25.1777 BRL |
112,831.3600 DOT |
27.7900 BRL |
22.9100 BRL |
27.7400 BRL |
28.3400 BRL |
| 2022-12-07 |
29.4184 BRL |
18,448.1800 DOT |
28.9500 BRL |
27.5900 BRL |
27.7100 BRL |
27.7600 BRL |
| 2022-12-06 |
28.8786 BRL |
5,800.4500 DOT |
28.9000 BRL |
28.6600 BRL |
28.8100 BRL |
28.9100 BRL |
| 2022-12-05 |
29.4489 BRL |
6,203.2500 DOT |
29.2400 BRL |
28.7600 BRL |
29.0100 BRL |
28.7600 BRL |
| 2022-12-04 |
32.0689 BRL |
105,082.9600 DOT |
28.8200 BRL |
28.6700 BRL |
29.0100 BRL |
29.2000 BRL |
| 2022-12-03 |
25.8394 BRL |
240,577.1900 DOT |
29.3900 BRL |
24.0700 BRL |
29.0000 BRL |
28.9100 BRL |
| 2022-12-02 |
28.7565 BRL |
8,362.4300 DOT |
28.2300 BRL |
28.0500 BRL |
28.3200 BRL |
29.4700 BRL |
| 2022-12-01 |
28.2687 BRL |
6,642.5900 DOT |
28.7300 BRL |
27.9000 BRL |
28.1400 BRL |
27.9700 BRL |
| 2022-11-30 |
28.6503 BRL |
7,786.2900 DOT |
28.3500 BRL |
28.0000 BRL |
28.3700 BRL |
28.7500 BRL |
| 2022-11-29 |
28.1197 BRL |
11,304.0500 DOT |
27.6200 BRL |
27.4300 BRL |
27.6700 BRL |
28.2700 BRL |
| 2022-11-28 |
27.8865 BRL |
5,575.8700 DOT |
28.5300 BRL |
27.3300 BRL |
27.6100 BRL |
27.8400 BRL |
| 2022-11-27 |
28.9569 BRL |
4,282.7500 DOT |
28.5600 BRL |
28.4500 BRL |
28.6800 BRL |
28.4800 BRL |
| 2022-11-26 |
28.8215 BRL |
11,920.6400 DOT |
28.4400 BRL |
28.3500 BRL |
28.6000 BRL |
28.4700 BRL |
| 2022-11-25 |
28.5536 BRL |
7,329.4700 DOT |
28.8800 BRL |
28.2100 BRL |
28.4000 BRL |
28.5900 BRL |
| 2022-11-24 |
29.1023 BRL |
7,159.5300 DOT |
29.2300 BRL |
28.5800 BRL |
28.7400 BRL |
28.7600 BRL |
| 2022-11-23 |
28.9255 BRL |
9,589.4500 DOT |
28.4900 BRL |
28.2500 BRL |
28.3500 BRL |
29.2600 BRL |
| 2022-11-22 |
27.7105 BRL |
9,320.6800 DOT |
27.7000 BRL |
26.6500 BRL |
26.9400 BRL |
28.3400 BRL |
| 2022-11-21 |
32.0950 BRL |
82,520.1600 DOT |
28.6800 BRL |
27.1400 BRL |
27.5700 BRL |
27.7800 BRL |
| 2022-11-20 |
29.7833 BRL |
8,487.8500 DOT |
30.2500 BRL |
28.4700 BRL |
28.7100 BRL |
28.5500 BRL |
| 2022-11-19 |
30.0984 BRL |
3,649.1200 DOT |
30.3800 BRL |
29.8600 BRL |
30.0000 BRL |
30.3800 BRL |
| 2022-11-18 |
30.6306 BRL |
5,962.7200 DOT |
30.5200 BRL |
30.2500 BRL |
30.3000 BRL |
30.2500 BRL |
| 2022-11-17 |
30.4554 BRL |
11,298.5100 DOT |
30.5600 BRL |
29.9200 BRL |
30.1900 BRL |
30.4600 BRL |
| 2022-11-16 |
30.5936 BRL |
14,620.4400 DOT |
31.2300 BRL |
29.8400 BRL |
30.2400 BRL |
30.5700 BRL |