Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
57.0914 BRL |
13,717.3100 DOT |
57.7300 BRL |
54.1100 BRL |
55.8200 BRL |
59.5400 BRL |
| 2022-05-14 |
53.6475 BRL |
16,419.5800 DOT |
53.2700 BRL |
50.0900 BRL |
51.1800 BRL |
58.3600 BRL |
| 2022-05-13 |
54.5823 BRL |
42,191.1300 DOT |
45.0900 BRL |
44.3600 BRL |
47.0000 BRL |
52.2900 BRL |
| 2022-05-12 |
43.2318 BRL |
54,439.8000 DOT |
47.0600 BRL |
36.2900 BRL |
41.9400 BRL |
45.1000 BRL |
| 2022-05-11 |
49.7799 BRL |
75,606.8400 DOT |
58.7200 BRL |
41.8300 BRL |
46.4400 BRL |
46.0700 BRL |
| 2022-05-10 |
59.5526 BRL |
29,518.2400 DOT |
55.4200 BRL |
53.9200 BRL |
57.7100 BRL |
58.6000 BRL |
| 2022-05-09 |
59.9213 BRL |
28,853.3300 DOT |
68.0000 BRL |
55.5500 BRL |
58.0000 BRL |
56.9000 BRL |
| 2022-05-08 |
68.9777 BRL |
10,147.1000 DOT |
70.6700 BRL |
66.9900 BRL |
68.7000 BRL |
67.6100 BRL |
| 2022-05-07 |
71.9560 BRL |
9,388.5700 DOT |
73.3200 BRL |
68.7000 BRL |
70.7700 BRL |
70.6600 BRL |
| 2022-05-06 |
72.7421 BRL |
13,916.8100 DOT |
73.7400 BRL |
70.7900 BRL |
72.7300 BRL |
73.2000 BRL |
| 2022-05-05 |
75.1645 BRL |
21,698.8400 DOT |
80.5300 BRL |
71.2100 BRL |
73.1400 BRL |
73.9500 BRL |
| 2022-05-04 |
76.9323 BRL |
11,876.3700 DOT |
73.5100 BRL |
73.2000 BRL |
74.5200 BRL |
79.9300 BRL |
| 2022-05-03 |
75.0788 BRL |
9,485.6100 DOT |
75.9900 BRL |
72.5400 BRL |
73.4600 BRL |
73.2500 BRL |
| 2022-05-02 |
75.5845 BRL |
11,884.7900 DOT |
76.8400 BRL |
73.8800 BRL |
74.9300 BRL |
76.0700 BRL |
| 2022-05-01 |
75.2588 BRL |
12,152.6300 DOT |
72.8600 BRL |
72.7900 BRL |
74.3600 BRL |
76.8900 BRL |
| 2022-04-30 |
77.0478 BRL |
12,070.0600 DOT |
80.9700 BRL |
71.3300 BRL |
76.3500 BRL |
72.8300 BRL |
| 2022-04-29 |
81.4998 BRL |
9,792.1000 DOT |
84.4400 BRL |
79.8100 BRL |
80.6500 BRL |
80.7200 BRL |
| 2022-04-28 |
84.8728 BRL |
9,342.4600 DOT |
84.4000 BRL |
83.7500 BRL |
84.1300 BRL |
84.4200 BRL |
| 2022-04-27 |
84.9346 BRL |
7,816.7900 DOT |
83.8100 BRL |
82.9000 BRL |
84.1700 BRL |
84.5400 BRL |
| 2022-04-26 |
86.4344 BRL |
22,866.7200 DOT |
88.7900 BRL |
82.7000 BRL |
84.8000 BRL |
83.1900 BRL |
| 2022-04-25 |
86.0929 BRL |
17,844.9900 DOT |
87.8100 BRL |
83.0000 BRL |
83.5900 BRL |
88.7900 BRL |
| 2022-04-24 |
89.7321 BRL |
7,831.9100 DOT |
90.3000 BRL |
87.3400 BRL |
88.3900 BRL |
88.0900 BRL |
| 2022-04-23 |
90.3599 BRL |
9,267.9200 DOT |
88.1500 BRL |
86.8300 BRL |
88.3300 BRL |
91.5300 BRL |
| 2022-04-22 |
86.6401 BRL |
18,600.8500 DOT |
84.7500 BRL |
84.3100 BRL |
85.3700 BRL |
88.3000 BRL |
| 2022-04-21 |
88.8863 BRL |
12,560.9200 DOT |
88.9400 BRL |
84.2600 BRL |
85.2600 BRL |
84.8300 BRL |
| 2022-04-20 |
88.8963 BRL |
15,858.6800 DOT |
88.7100 BRL |
86.5300 BRL |
87.7900 BRL |
89.0000 BRL |
| 2022-04-19 |
86.7668 BRL |
11,521.5300 DOT |
85.1000 BRL |
84.5200 BRL |
84.9100 BRL |
88.7500 BRL |
| 2022-04-18 |
83.5835 BRL |
14,111.0000 DOT |
84.1900 BRL |
81.3000 BRL |
82.0500 BRL |
84.9300 BRL |
| 2022-04-17 |
87.4081 BRL |
10,634.9900 DOT |
88.1900 BRL |
84.0000 BRL |
85.7700 BRL |
84.0800 BRL |
| 2022-04-16 |
87.2872 BRL |
8,476.4500 DOT |
87.0500 BRL |
86.2500 BRL |
86.9800 BRL |
88.5600 BRL |
| 2022-04-15 |
86.0141 BRL |
8,895.9900 DOT |
84.8700 BRL |
84.2600 BRL |
85.1700 BRL |
87.1800 BRL |
| 2022-04-14 |
84.7983 BRL |
11,714.5000 DOT |
86.0200 BRL |
82.6200 BRL |
83.4100 BRL |
84.8700 BRL |
| 2022-04-13 |
84.5453 BRL |
9,162.0200 DOT |
83.8400 BRL |
81.7100 BRL |
82.6300 BRL |
85.9400 BRL |
| 2022-04-12 |
83.1919 BRL |
17,398.4500 DOT |
81.7500 BRL |
81.0000 BRL |
81.9500 BRL |
83.7900 BRL |
| 2022-04-11 |
84.5249 BRL |
23,748.4700 DOT |
91.1700 BRL |
80.5500 BRL |
82.1700 BRL |
81.3800 BRL |
| 2022-04-10 |
93.9729 BRL |
9,267.8700 DOT |
93.7200 BRL |
91.9100 BRL |
92.4000 BRL |
92.9400 BRL |
| 2022-04-09 |
92.9114 BRL |
7,827.8500 DOT |
92.1600 BRL |
91.5300 BRL |
92.7400 BRL |
93.2700 BRL |
| 2022-04-08 |
95.7625 BRL |
8,993.4800 DOT |
97.6600 BRL |
91.4600 BRL |
92.4100 BRL |
91.5200 BRL |
| 2022-04-07 |
95.9739 BRL |
13,183.6400 DOT |
94.4100 BRL |
92.7900 BRL |
95.3800 BRL |
98.4500 BRL |
| 2022-04-06 |
97.9999 BRL |
20,349.5000 DOT |
102.0900 BRL |
93.5800 BRL |
95.5100 BRL |
95.1000 BRL |
| 2022-04-05 |
105.1065 BRL |
12,271.3100 DOT |
106.1900 BRL |
101.8000 BRL |
103.6600 BRL |
102.1900 BRL |
| 2022-04-04 |
104.6478 BRL |
14,884.7300 DOT |
109.1300 BRL |
100.6200 BRL |
102.5000 BRL |
104.7500 BRL |
| 2022-04-03 |
108.4536 BRL |
7,601.1000 DOT |
106.4200 BRL |
105.8800 BRL |
106.9200 BRL |
109.1100 BRL |
| 2022-04-02 |
107.9532 BRL |
19,441.1300 DOT |
103.8600 BRL |
103.5000 BRL |
104.6700 BRL |
107.6100 BRL |
| 2022-04-01 |
102.8562 BRL |
25,287.2100 DOT |
102.2800 BRL |
98.0500 BRL |
100.0500 BRL |
103.3700 BRL |
| 2022-03-31 |
105.9874 BRL |
18,687.0700 DOT |
108.1000 BRL |
101.2000 BRL |
103.1300 BRL |
102.9400 BRL |
| 2022-03-30 |
107.1906 BRL |
14,018.6100 DOT |
107.6800 BRL |
103.7800 BRL |
106.1100 BRL |
108.6000 BRL |
| 2022-03-29 |
107.5019 BRL |
16,946.2900 DOT |
105.1800 BRL |
104.5500 BRL |
106.4300 BRL |
107.6900 BRL |
| 2022-03-28 |
109.6828 BRL |
15,148.2000 DOT |
106.9500 BRL |
105.8600 BRL |
107.3800 BRL |
107.6500 BRL |
| 2022-03-27 |
102.0953 BRL |
10,097.5200 DOT |
100.2100 BRL |
99.1800 BRL |
100.2500 BRL |
105.4500 BRL |