Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-15 |
119.2988 BRL |
17,543.8300 DOT |
120.9000 BRL |
116.0000 BRL |
117.4700 BRL |
121.2300 BRL |
| 2021-08-14 |
118.6575 BRL |
28,075.0700 DOT |
119.5900 BRL |
115.5000 BRL |
118.2400 BRL |
118.0100 BRL |
| 2021-08-13 |
115.1207 BRL |
27,585.1700 DOT |
110.0000 BRL |
108.7000 BRL |
111.3200 BRL |
118.8600 BRL |
| 2021-08-12 |
110.8027 BRL |
25,218.5800 DOT |
112.7600 BRL |
105.1700 BRL |
107.9900 BRL |
108.9900 BRL |
| 2021-08-11 |
113.4983 BRL |
43,375.7200 DOT |
107.8500 BRL |
107.6500 BRL |
109.4900 BRL |
111.9000 BRL |
| 2021-08-10 |
109.0885 BRL |
29,063.4800 DOT |
108.3900 BRL |
105.5500 BRL |
108.0100 BRL |
108.0100 BRL |
| 2021-08-09 |
106.6932 BRL |
19,963.0800 DOT |
103.5400 BRL |
98.5000 BRL |
101.4100 BRL |
110.7200 BRL |
| 2021-08-08 |
106.7442 BRL |
17,324.1600 DOT |
110.2400 BRL |
101.5000 BRL |
103.2400 BRL |
106.1300 BRL |
| 2021-08-07 |
109.4552 BRL |
31,782.2800 DOT |
107.1000 BRL |
105.7100 BRL |
107.9600 BRL |
109.2600 BRL |
| 2021-08-06 |
103.9777 BRL |
34,142.6600 DOT |
100.2000 BRL |
97.2600 BRL |
98.0000 BRL |
106.8700 BRL |
| 2021-08-05 |
98.8273 BRL |
24,572.4100 DOT |
99.8800 BRL |
93.2300 BRL |
96.1000 BRL |
100.3400 BRL |
| 2021-08-04 |
97.2246 BRL |
29,274.8200 DOT |
91.1600 BRL |
89.7800 BRL |
90.8500 BRL |
100.1500 BRL |
| 2021-08-03 |
91.5623 BRL |
19,678.5100 DOT |
93.9400 BRL |
88.0000 BRL |
89.8800 BRL |
91.5100 BRL |
| 2021-08-02 |
94.8588 BRL |
27,035.3000 DOT |
95.9600 BRL |
91.6500 BRL |
93.1300 BRL |
95.8200 BRL |
| 2021-08-01 |
98.1617 BRL |
72,129.6700 DOT |
87.4400 BRL |
86.4300 BRL |
94.5900 BRL |
95.7500 BRL |
| 2021-07-31 |
84.8053 BRL |
20,478.5400 DOT |
82.6800 BRL |
81.2400 BRL |
81.8800 BRL |
88.5100 BRL |
| 2021-07-30 |
77.6690 BRL |
21,092.6500 DOT |
78.0300 BRL |
74.3300 BRL |
75.0500 BRL |
81.3200 BRL |
| 2021-07-29 |
76.2817 BRL |
13,354.4800 DOT |
74.9800 BRL |
73.9400 BRL |
75.0100 BRL |
76.4500 BRL |
| 2021-07-28 |
74.8961 BRL |
22,134.9100 DOT |
74.6500 BRL |
72.6900 BRL |
74.0700 BRL |
75.2100 BRL |
| 2021-07-27 |
72.3528 BRL |
22,818.1500 DOT |
72.7500 BRL |
69.5600 BRL |
71.2100 BRL |
74.1400 BRL |
| 2021-07-26 |
75.8323 BRL |
45,659.3600 DOT |
71.6100 BRL |
71.0400 BRL |
73.6000 BRL |
72.6800 BRL |
| 2021-07-25 |
69.8891 BRL |
15,641.2400 DOT |
72.1700 BRL |
68.3700 BRL |
69.3600 BRL |
70.0400 BRL |
| 2021-07-24 |
71.0182 BRL |
21,591.9500 DOT |
70.1300 BRL |
68.3100 BRL |
69.3000 BRL |
71.9500 BRL |
| 2021-07-23 |
67.4680 BRL |
21,763.5800 DOT |
69.2500 BRL |
64.2500 BRL |
65.5400 BRL |
67.2500 BRL |
| 2021-07-22 |
65.7221 BRL |
25,153.7500 DOT |
64.7800 BRL |
62.0000 BRL |
63.0600 BRL |
68.9000 BRL |
| 2021-07-21 |
63.0556 BRL |
34,313.7600 DOT |
57.6100 BRL |
56.2800 BRL |
57.4700 BRL |
64.1100 BRL |
| 2021-07-20 |
57.4942 BRL |
27,562.7300 DOT |
60.5300 BRL |
55.1400 BRL |
56.7300 BRL |
57.1300 BRL |