Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
20.6877 BRL |
2,919.4100 DOT |
21.1800 BRL |
20.3200 BRL |
20.3200 BRL |
20.8400 BRL |
| 2025-09-29 |
21.1422 BRL |
2,411.7000 DOT |
21.4100 BRL |
20.6400 BRL |
20.8900 BRL |
21.2000 BRL |
| 2025-09-28 |
21.0926 BRL |
1,211.4300 DOT |
20.8500 BRL |
20.4000 BRL |
20.4200 BRL |
21.5000 BRL |
| 2025-09-27 |
20.8904 BRL |
1,323.2800 DOT |
21.0300 BRL |
20.7500 BRL |
20.7700 BRL |
20.9400 BRL |
| 2025-09-26 |
20.8508 BRL |
3,376.8200 DOT |
20.6500 BRL |
20.3900 BRL |
20.4400 BRL |
21.0300 BRL |
| 2025-09-25 |
20.8420 BRL |
10,742.9400 DOT |
21.2400 BRL |
20.3400 BRL |
20.4500 BRL |
20.4500 BRL |
| 2025-09-24 |
21.2083 BRL |
2,926.5400 DOT |
20.9800 BRL |
20.7200 BRL |
20.8000 BRL |
21.3800 BRL |
| 2025-09-23 |
21.3246 BRL |
2,398.0200 DOT |
21.5700 BRL |
21.0000 BRL |
21.0500 BRL |
21.0600 BRL |
| 2025-09-22 |
21.7745 BRL |
10,042.4500 DOT |
22.7100 BRL |
20.5900 BRL |
21.0900 BRL |
21.4600 BRL |
| 2025-09-21 |
22.9126 BRL |
5,249.0600 DOT |
23.2500 BRL |
22.6800 BRL |
22.7100 BRL |
22.8700 BRL |
| 2025-09-20 |
23.2691 BRL |
4,490.7100 DOT |
23.3900 BRL |
22.9700 BRL |
23.1700 BRL |
23.3600 BRL |
| 2025-09-19 |
24.3371 BRL |
7,843.7900 DOT |
24.1800 BRL |
23.1500 BRL |
23.4900 BRL |
23.2000 BRL |
| 2025-09-18 |
23.9594 BRL |
9,815.5700 DOT |
23.4400 BRL |
23.3500 BRL |
23.5000 BRL |
24.2100 BRL |
| 2025-09-17 |
22.5105 BRL |
2,308.1700 DOT |
22.5900 BRL |
22.0000 BRL |
22.1700 BRL |
23.4900 BRL |
| 2025-09-16 |
22.3421 BRL |
3,575.6800 DOT |
22.1200 BRL |
21.9600 BRL |
21.9900 BRL |
22.5700 BRL |
| 2025-09-15 |
22.7543 BRL |
4,615.8500 DOT |
23.3600 BRL |
21.9100 BRL |
21.9600 BRL |
22.2800 BRL |
| 2025-09-14 |
23.4336 BRL |
6,555.9000 DOT |
24.1400 BRL |
23.0700 BRL |
23.2700 BRL |
23.4300 BRL |
| 2025-09-13 |
24.1952 BRL |
9,834.2600 DOT |
23.2200 BRL |
23.1600 BRL |
23.3100 BRL |
24.2500 BRL |
| 2025-09-12 |
22.6929 BRL |
13,092.7300 DOT |
22.8900 BRL |
22.4800 BRL |
22.5900 BRL |
23.2200 BRL |
| 2025-09-11 |
22.6604 BRL |
8,964.1100 DOT |
22.7600 BRL |
22.4300 BRL |
22.5500 BRL |
22.9300 BRL |
| 2025-09-10 |
22.5422 BRL |
4,830.9200 DOT |
22.5700 BRL |
22.0500 BRL |
22.1800 BRL |
22.7600 BRL |
| 2025-09-09 |
22.3213 BRL |
2,158.9300 DOT |
22.1100 BRL |
21.8600 BRL |
21.8600 BRL |
22.4800 BRL |
| 2025-09-08 |
21.9498 BRL |
10,517.6900 DOT |
21.7300 BRL |
21.7200 BRL |
21.7700 BRL |
22.0200 BRL |
| 2025-09-07 |
21.6673 BRL |
4,254.3000 DOT |
20.8600 BRL |
20.8500 BRL |
20.8700 BRL |
21.7200 BRL |
| 2025-09-06 |
20.8563 BRL |
774.4300 DOT |
20.8200 BRL |
20.6700 BRL |
20.6700 BRL |
20.8600 BRL |
| 2025-09-05 |
20.6494 BRL |
3,163.2300 DOT |
20.5800 BRL |
20.5300 BRL |
20.5700 BRL |
20.8100 BRL |
| 2025-09-04 |
20.6320 BRL |
1,660.2000 DOT |
21.1400 BRL |
20.3800 BRL |
20.4500 BRL |
20.5600 BRL |
| 2025-09-03 |
21.0434 BRL |
1,763.6100 DOT |
20.9200 BRL |
20.8200 BRL |
20.9200 BRL |
21.1400 BRL |
| 2025-09-02 |
20.6117 BRL |
2,889.8800 DOT |
20.1800 BRL |
20.1200 BRL |
20.2100 BRL |
20.9100 BRL |
| 2025-09-01 |
20.1970 BRL |
8,640.1700 DOT |
20.3800 BRL |
19.8500 BRL |
19.9600 BRL |
20.0200 BRL |
| 2025-08-31 |
20.9585 BRL |
3,120.4000 DOT |
20.8900 BRL |
20.7200 BRL |
20.7500 BRL |
20.7900 BRL |
| 2025-08-30 |
20.6341 BRL |
5,268.6700 DOT |
20.6100 BRL |
20.3400 BRL |
20.5500 BRL |
20.8300 BRL |
| 2025-08-29 |
20.8503 BRL |
10,344.2200 DOT |
21.6100 BRL |
20.2500 BRL |
20.4000 BRL |
20.6400 BRL |
| 2025-08-28 |
21.4121 BRL |
5,041.5400 DOT |
20.8000 BRL |
20.7700 BRL |
20.8800 BRL |
21.7000 BRL |
| 2025-08-27 |
21.0882 BRL |
2,715.7400 DOT |
21.1300 BRL |
20.7300 BRL |
20.9600 BRL |
20.8200 BRL |
| 2025-08-26 |
20.7282 BRL |
9,067.6100 DOT |
20.1900 BRL |
20.1900 BRL |
20.3400 BRL |
21.2000 BRL |
| 2025-08-25 |
21.2796 BRL |
13,269.0000 DOT |
22.5100 BRL |
20.0700 BRL |
20.2500 BRL |
20.2500 BRL |
| 2025-08-24 |
22.2863 BRL |
11,330.9000 DOT |
23.0900 BRL |
21.8800 BRL |
21.9800 BRL |
22.3700 BRL |
| 2025-08-23 |
22.6610 BRL |
1,792.4500 DOT |
22.7700 BRL |
21.9200 BRL |
22.0000 BRL |
23.0400 BRL |
| 2025-08-22 |
21.5521 BRL |
8,349.6600 DOT |
20.9500 BRL |
20.2700 BRL |
20.5200 BRL |
22.6500 BRL |
| 2025-08-21 |
20.9984 BRL |
6,217.4200 DOT |
21.3400 BRL |
20.7500 BRL |
20.8500 BRL |
20.8600 BRL |
| 2025-08-20 |
20.9971 BRL |
8,710.8100 DOT |
20.5600 BRL |
20.3300 BRL |
20.6500 BRL |
21.3400 BRL |
| 2025-08-19 |
21.0099 BRL |
8,689.6900 DOT |
21.2400 BRL |
20.5300 BRL |
20.7200 BRL |
20.7000 BRL |
| 2025-08-18 |
21.2063 BRL |
10,207.3000 DOT |
22.0200 BRL |
20.8600 BRL |
21.0000 BRL |
21.4700 BRL |
| 2025-08-17 |
22.2302 BRL |
3,665.2700 DOT |
21.5000 BRL |
21.3800 BRL |
21.3800 BRL |
22.2400 BRL |
| 2025-08-16 |
21.4336 BRL |
2,814.8800 DOT |
21.1600 BRL |
21.1600 BRL |
21.1900 BRL |
21.5000 BRL |
| 2025-08-15 |
21.4342 BRL |
11,502.7700 DOT |
21.6900 BRL |
20.7000 BRL |
20.8700 BRL |
20.9500 BRL |
| 2025-08-14 |
21.8833 BRL |
6,491.0700 DOT |
23.1800 BRL |
21.3200 BRL |
21.6200 BRL |
21.5000 BRL |
| 2025-08-13 |
22.9766 BRL |
3,889.3900 DOT |
22.6800 BRL |
22.2000 BRL |
22.4400 BRL |
23.1200 BRL |
| 2025-08-12 |
22.2582 BRL |
10,510.5400 DOT |
21.1100 BRL |
21.0100 BRL |
21.0800 BRL |
22.4000 BRL |