Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
153.9700 BRL |
19,421.7400 DOT |
155.6100 BRL |
147.3400 BRL |
152.5700 BRL |
149.7300 BRL |
| 2021-12-15 |
150.5733 BRL |
20,663.6800 DOT |
149.6200 BRL |
139.8600 BRL |
142.1100 BRL |
153.0000 BRL |
| 2021-12-14 |
148.7552 BRL |
16,515.2500 DOT |
149.0300 BRL |
143.1700 BRL |
146.4000 BRL |
148.3800 BRL |
| 2021-12-13 |
156.9746 BRL |
19,989.3800 DOT |
167.8900 BRL |
146.6000 BRL |
150.9000 BRL |
149.4900 BRL |
| 2021-12-12 |
164.5603 BRL |
11,204.5000 DOT |
157.6800 BRL |
154.8400 BRL |
155.9300 BRL |
167.3800 BRL |
| 2021-12-11 |
156.0508 BRL |
14,610.5300 DOT |
149.9100 BRL |
146.6300 BRL |
155.1800 BRL |
157.5700 BRL |
| 2021-12-10 |
152.5667 BRL |
15,660.1200 DOT |
152.5800 BRL |
145.4100 BRL |
148.2700 BRL |
153.2900 BRL |
| 2021-12-09 |
157.7337 BRL |
16,829.3900 DOT |
167.4300 BRL |
151.2600 BRL |
154.3400 BRL |
153.7700 BRL |
| 2021-12-08 |
165.4728 BRL |
17,971.8500 DOT |
172.3100 BRL |
159.1500 BRL |
162.9900 BRL |
166.1500 BRL |
| 2021-12-07 |
168.5638 BRL |
23,519.5600 DOT |
161.8400 BRL |
159.3000 BRL |
162.1900 BRL |
171.2500 BRL |
| 2021-12-06 |
153.8767 BRL |
32,162.9000 DOT |
162.7100 BRL |
142.6200 BRL |
147.9600 BRL |
163.0000 BRL |
| 2021-12-05 |
161.5701 BRL |
17,283.3800 DOT |
169.7900 BRL |
152.1900 BRL |
160.3000 BRL |
161.9700 BRL |
| 2021-12-04 |
165.0119 BRL |
52,619.9900 DOT |
193.2600 BRL |
143.7400 BRL |
161.0800 BRL |
169.0300 BRL |
| 2021-12-03 |
199.8809 BRL |
13,896.0700 DOT |
204.3800 BRL |
188.1100 BRL |
194.7700 BRL |
194.2600 BRL |
| 2021-12-02 |
205.2350 BRL |
12,353.4100 DOT |
210.5400 BRL |
201.1000 BRL |
203.3700 BRL |
205.0300 BRL |
| 2021-12-01 |
213.9245 BRL |
13,649.9400 DOT |
215.8600 BRL |
207.8300 BRL |
210.7000 BRL |
210.6200 BRL |
| 2021-11-30 |
214.0222 BRL |
18,805.4800 DOT |
210.9500 BRL |
200.6000 BRL |
203.0800 BRL |
216.5600 BRL |
| 2021-11-29 |
205.8360 BRL |
31,040.5100 DOT |
202.9900 BRL |
200.4600 BRL |
202.1400 BRL |
212.8400 BRL |
| 2021-11-28 |
192.3037 BRL |
38,675.7200 DOT |
199.0000 BRL |
184.3500 BRL |
189.2100 BRL |
200.7800 BRL |
| 2021-11-27 |
201.0465 BRL |
33,189.2400 DOT |
197.3000 BRL |
195.9900 BRL |
198.5600 BRL |
198.6500 BRL |
| 2021-11-26 |
203.1011 BRL |
63,888.7800 DOT |
223.5000 BRL |
193.4500 BRL |
199.3500 BRL |
197.7900 BRL |
| 2021-11-25 |
224.1618 BRL |
31,695.9200 DOT |
217.5200 BRL |
216.0800 BRL |
219.4500 BRL |
223.0700 BRL |
| 2021-11-24 |
221.5883 BRL |
30,674.1900 DOT |
231.1000 BRL |
215.0000 BRL |
218.6000 BRL |
218.0800 BRL |
| 2021-11-23 |
228.5698 BRL |
27,078.2400 DOT |
223.8500 BRL |
218.5800 BRL |
222.0500 BRL |
231.9000 BRL |
| 2021-11-22 |
227.5038 BRL |
29,780.8300 DOT |
239.3400 BRL |
220.1400 BRL |
222.4900 BRL |
224.4300 BRL |
| 2021-11-21 |
239.2055 BRL |
15,733.4600 DOT |
239.2900 BRL |
231.2500 BRL |
234.7400 BRL |
241.5100 BRL |
| 2021-11-20 |
234.6240 BRL |
14,510.9300 DOT |
233.7100 BRL |
227.0000 BRL |
229.7100 BRL |
238.9700 BRL |
| 2021-11-19 |
228.5453 BRL |
20,926.4700 DOT |
220.7200 BRL |
216.6000 BRL |
221.9500 BRL |
232.8300 BRL |
| 2021-11-18 |
225.5808 BRL |
32,308.6100 DOT |
238.9700 BRL |
210.6700 BRL |
219.7900 BRL |
219.9700 BRL |
| 2021-11-17 |
228.9576 BRL |
25,499.4000 DOT |
228.4500 BRL |
217.4100 BRL |
221.8000 BRL |
235.1700 BRL |
| 2021-11-16 |
232.0506 BRL |
54,327.6500 DOT |
247.8900 BRL |
214.0000 BRL |
230.0000 BRL |
230.2600 BRL |
| 2021-11-15 |
254.9264 BRL |
15,954.7800 DOT |
256.2300 BRL |
246.5300 BRL |
250.3500 BRL |
248.5900 BRL |
| 2021-11-14 |
255.6988 BRL |
10,990.7500 DOT |
261.3900 BRL |
249.3800 BRL |
253.1100 BRL |
253.6900 BRL |
| 2021-11-13 |
255.8348 BRL |
16,067.8900 DOT |
253.9800 BRL |
248.7200 BRL |
251.0500 BRL |
260.2600 BRL |
| 2021-11-12 |
252.0750 BRL |
31,813.6900 DOT |
261.0700 BRL |
242.0200 BRL |
249.1400 BRL |
254.9700 BRL |
| 2021-11-11 |
265.5873 BRL |
27,749.7400 DOT |
262.1100 BRL |
254.8000 BRL |
259.5000 BRL |
264.9200 BRL |
| 2021-11-10 |
270.9258 BRL |
56,982.8500 DOT |
282.5300 BRL |
232.5800 BRL |
265.6200 BRL |
262.0700 BRL |
| 2021-11-09 |
288.0658 BRL |
36,202.8200 DOT |
297.5100 BRL |
279.1400 BRL |
282.7500 BRL |
283.6600 BRL |
| 2021-11-08 |
296.1897 BRL |
30,571.1100 DOT |
293.2700 BRL |
289.2600 BRL |
294.0700 BRL |
298.0500 BRL |
| 2021-11-07 |
294.9432 BRL |
18,935.7600 DOT |
292.5900 BRL |
288.7500 BRL |
292.0200 BRL |
293.6900 BRL |
| 2021-11-06 |
286.0102 BRL |
31,291.2200 DOT |
291.0900 BRL |
275.6100 BRL |
280.4000 BRL |
292.0300 BRL |
| 2021-11-05 |
291.3021 BRL |
37,178.2500 DOT |
305.1100 BRL |
284.0000 BRL |
286.9800 BRL |
291.0400 BRL |
| 2021-11-04 |
301.8400 BRL |
24,559.9800 DOT |
300.1800 BRL |
293.7300 BRL |
297.2400 BRL |
304.8300 BRL |
| 2021-11-03 |
294.2780 BRL |
29,728.7200 DOT |
294.3900 BRL |
281.5600 BRL |
287.4900 BRL |
299.5000 BRL |
| 2021-11-02 |
292.2771 BRL |
30,080.6500 DOT |
287.0100 BRL |
274.4600 BRL |
278.4000 BRL |
296.6800 BRL |
| 2021-11-01 |
271.7575 BRL |
35,817.7100 DOT |
244.2200 BRL |
238.5100 BRL |
242.7900 BRL |
286.8900 BRL |
| 2021-10-31 |
240.0050 BRL |
8,486.9600 DOT |
243.9000 BRL |
234.7700 BRL |
238.1800 BRL |
245.7200 BRL |
| 2021-10-30 |
245.8284 BRL |
8,964.6800 DOT |
251.9500 BRL |
241.0400 BRL |
244.1700 BRL |
243.0000 BRL |
| 2021-10-29 |
245.3725 BRL |
15,509.2100 DOT |
238.1900 BRL |
236.8400 BRL |
242.1800 BRL |
251.2100 BRL |
| 2021-10-28 |
238.4938 BRL |
24,182.0700 DOT |
228.6500 BRL |
224.0800 BRL |
229.2600 BRL |
239.3800 BRL |