Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
86.4913 BRL |
7,501.4100 DOT |
90.1000 BRL |
84.2800 BRL |
85.0000 BRL |
85.7800 BRL |
| 2022-03-09 |
89.7218 BRL |
8,243.2700 DOT |
86.5800 BRL |
86.2300 BRL |
87.0400 BRL |
89.8600 BRL |
| 2022-03-08 |
86.1796 BRL |
7,140.1800 DOT |
84.3800 BRL |
83.8600 BRL |
85.1700 BRL |
86.1600 BRL |
| 2022-03-07 |
85.1165 BRL |
36,683.5500 DOT |
86.7300 BRL |
82.0000 BRL |
83.4900 BRL |
84.1000 BRL |
| 2022-03-06 |
87.4952 BRL |
6,654.4500 DOT |
88.5700 BRL |
84.8100 BRL |
85.6300 BRL |
87.4300 BRL |
| 2022-03-05 |
87.0931 BRL |
6,515.0200 DOT |
85.6400 BRL |
82.8800 BRL |
84.2900 BRL |
88.4400 BRL |
| 2022-03-04 |
87.4356 BRL |
10,904.3800 DOT |
91.1100 BRL |
84.4500 BRL |
85.9000 BRL |
85.4800 BRL |
| 2022-03-03 |
92.5598 BRL |
8,526.1600 DOT |
95.2000 BRL |
90.1000 BRL |
91.0200 BRL |
91.1900 BRL |
| 2022-03-02 |
96.1442 BRL |
7,783.5100 DOT |
96.8800 BRL |
94.4200 BRL |
95.3700 BRL |
95.5100 BRL |
| 2022-03-01 |
97.4841 BRL |
11,196.3000 DOT |
98.1000 BRL |
94.6700 BRL |
95.9900 BRL |
96.9800 BRL |
| 2022-02-28 |
91.4058 BRL |
14,733.5600 DOT |
91.0000 BRL |
86.7900 BRL |
88.4100 BRL |
97.8500 BRL |
| 2022-02-27 |
92.7804 BRL |
12,128.5600 DOT |
93.7800 BRL |
89.3000 BRL |
91.0000 BRL |
91.1000 BRL |
| 2022-02-26 |
93.9162 BRL |
13,659.5400 DOT |
89.5500 BRL |
89.3300 BRL |
92.8600 BRL |
93.6800 BRL |
| 2022-02-25 |
84.5333 BRL |
7,453.6500 DOT |
83.4100 BRL |
81.8100 BRL |
82.8200 BRL |
89.2800 BRL |
| 2022-02-24 |
77.0797 BRL |
29,017.9100 DOT |
80.4700 BRL |
71.0100 BRL |
72.5100 BRL |
83.2800 BRL |
| 2022-02-23 |
85.2720 BRL |
13,633.6400 DOT |
84.8100 BRL |
80.5000 BRL |
82.0000 BRL |
80.9200 BRL |
| 2022-02-22 |
83.2631 BRL |
9,353.6600 DOT |
83.5000 BRL |
81.5600 BRL |
82.8600 BRL |
83.6900 BRL |
| 2022-02-21 |
86.5067 BRL |
13,839.3700 DOT |
87.7100 BRL |
83.1300 BRL |
84.5800 BRL |
83.2500 BRL |
| 2022-02-20 |
88.3145 BRL |
8,882.4300 DOT |
92.6200 BRL |
86.7100 BRL |
87.9600 BRL |
88.6400 BRL |
| 2022-02-19 |
92.1328 BRL |
6,110.3500 DOT |
92.3900 BRL |
90.0400 BRL |
91.2100 BRL |
92.6900 BRL |
| 2022-02-18 |
93.8330 BRL |
9,688.8300 DOT |
94.8800 BRL |
91.1700 BRL |
92.5900 BRL |
92.4900 BRL |
| 2022-02-17 |
97.0231 BRL |
8,887.6500 DOT |
102.5000 BRL |
92.7400 BRL |
95.0700 BRL |
94.9600 BRL |
| 2022-02-16 |
101.6560 BRL |
7,323.7700 DOT |
104.5100 BRL |
99.0900 BRL |
100.2100 BRL |
101.9800 BRL |
| 2022-02-15 |
102.6258 BRL |
9,341.8900 DOT |
98.1800 BRL |
97.8400 BRL |
98.5300 BRL |
103.2700 BRL |
| 2022-02-14 |
97.6992 BRL |
9,556.0700 DOT |
99.3400 BRL |
95.5900 BRL |
96.7600 BRL |
98.4300 BRL |
| 2022-02-13 |
100.0857 BRL |
7,874.2800 DOT |
99.6400 BRL |
97.5400 BRL |
99.0300 BRL |
99.2100 BRL |
| 2022-02-12 |
99.7900 BRL |
10,325.0600 DOT |
100.2000 BRL |
96.7900 BRL |
99.2300 BRL |
100.0300 BRL |
| 2022-02-11 |
104.6144 BRL |
12,293.8100 DOT |
108.1100 BRL |
98.6200 BRL |
100.9300 BRL |
100.2600 BRL |
| 2022-02-10 |
113.0485 BRL |
12,459.9500 DOT |
115.4700 BRL |
108.7000 BRL |
110.5500 BRL |
110.7800 BRL |
| 2022-02-09 |
115.7040 BRL |
10,607.9300 DOT |
114.9900 BRL |
111.9000 BRL |
113.3800 BRL |
115.4700 BRL |
| 2022-02-08 |
115.1034 BRL |
13,124.8800 DOT |
118.9000 BRL |
111.8300 BRL |
113.2100 BRL |
115.0000 BRL |
| 2022-02-07 |
118.4790 BRL |
15,677.0500 DOT |
117.4200 BRL |
114.7600 BRL |
116.6800 BRL |
118.6000 BRL |
| 2022-02-06 |
115.2897 BRL |
9,029.3600 DOT |
114.8000 BRL |
112.0000 BRL |
113.5100 BRL |
115.7700 BRL |
| 2022-02-05 |
114.7265 BRL |
17,803.6800 DOT |
109.6000 BRL |
108.6700 BRL |
110.4800 BRL |
115.2700 BRL |
| 2022-02-04 |
105.3943 BRL |
14,282.4800 DOT |
100.7900 BRL |
99.7500 BRL |
100.5000 BRL |
109.3100 BRL |
| 2022-02-03 |
98.3277 BRL |
12,398.0300 DOT |
99.6600 BRL |
95.9200 BRL |
97.5000 BRL |
99.6200 BRL |
| 2022-02-02 |
104.3954 BRL |
12,647.0300 DOT |
103.8900 BRL |
98.6800 BRL |
100.9300 BRL |
99.5000 BRL |
| 2022-02-01 |
104.5024 BRL |
10,757.8100 DOT |
103.3400 BRL |
102.2200 BRL |
103.2800 BRL |
104.5600 BRL |
| 2022-01-31 |
98.3476 BRL |
11,301.2600 DOT |
98.7500 BRL |
93.2200 BRL |
94.5800 BRL |
104.4800 BRL |
| 2022-01-30 |
100.0011 BRL |
8,566.9900 DOT |
101.6400 BRL |
96.7000 BRL |
98.1000 BRL |
98.6900 BRL |
| 2022-01-29 |
100.9349 BRL |
6,771.1600 DOT |
99.3700 BRL |
97.9700 BRL |
98.8500 BRL |
101.1200 BRL |
| 2022-01-28 |
97.8491 BRL |
16,907.9600 DOT |
98.8400 BRL |
94.6500 BRL |
96.7600 BRL |
99.1200 BRL |
| 2022-01-27 |
97.4180 BRL |
14,436.3500 DOT |
99.2600 BRL |
94.3200 BRL |
96.4300 BRL |
98.0900 BRL |
| 2022-01-26 |
103.3094 BRL |
26,889.1800 DOT |
100.9900 BRL |
96.3500 BRL |
98.7100 BRL |
100.3900 BRL |
| 2022-01-25 |
101.2807 BRL |
17,434.7900 DOT |
100.1000 BRL |
96.5400 BRL |
97.9900 BRL |
102.3300 BRL |
| 2022-01-24 |
94.2776 BRL |
28,895.0100 DOT |
103.8400 BRL |
87.7700 BRL |
90.5600 BRL |
100.2700 BRL |
| 2022-01-23 |
102.2620 BRL |
17,006.3900 DOT |
100.8900 BRL |
98.0900 BRL |
99.9200 BRL |
104.1400 BRL |
| 2022-01-22 |
101.0648 BRL |
34,829.4900 DOT |
108.1500 BRL |
89.8100 BRL |
98.3800 BRL |
100.1400 BRL |
| 2022-01-21 |
116.7288 BRL |
32,537.2800 DOT |
126.0400 BRL |
105.4200 BRL |
110.4200 BRL |
107.8500 BRL |
| 2022-01-20 |
134.2569 BRL |
11,820.1400 DOT |
132.6300 BRL |
126.2900 BRL |
129.5500 BRL |
127.0400 BRL |