Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
25.9612 BRL |
7,212.7200 DOT |
27.2200 BRL |
25.1800 BRL |
25.5800 BRL |
25.9400 BRL |
| 2025-05-18 |
27.0587 BRL |
3,585.9400 DOT |
26.2700 BRL |
25.8800 BRL |
26.3600 BRL |
26.3600 BRL |
| 2025-05-17 |
26.6156 BRL |
3,278.0500 DOT |
27.0800 BRL |
26.0600 BRL |
26.3700 BRL |
26.3700 BRL |
| 2025-05-16 |
27.5645 BRL |
4,681.2400 DOT |
27.2100 BRL |
27.1000 BRL |
27.3300 BRL |
27.1200 BRL |
| 2025-05-15 |
27.2634 BRL |
10,359.7700 DOT |
28.1900 BRL |
26.5000 BRL |
26.9500 BRL |
27.0900 BRL |
| 2025-05-14 |
28.5217 BRL |
5,238.6100 DOT |
29.2500 BRL |
27.9100 BRL |
28.1300 BRL |
28.1300 BRL |
| 2025-05-13 |
28.5255 BRL |
6,046.6700 DOT |
28.7400 BRL |
27.5200 BRL |
27.9100 BRL |
29.2300 BRL |
| 2025-05-12 |
29.4535 BRL |
10,142.1300 DOT |
29.1000 BRL |
28.1100 BRL |
28.8600 BRL |
29.0600 BRL |
| 2025-05-11 |
29.0670 BRL |
5,697.7700 DOT |
30.2300 BRL |
28.2400 BRL |
28.6500 BRL |
28.9000 BRL |
| 2025-05-10 |
28.7353 BRL |
10,150.8500 DOT |
27.2900 BRL |
27.2800 BRL |
27.8300 BRL |
30.1400 BRL |
| 2025-05-09 |
26.4098 BRL |
11,143.0800 DOT |
25.3100 BRL |
25.2700 BRL |
25.4500 BRL |
27.1900 BRL |
| 2025-05-08 |
24.3422 BRL |
12,585.7900 DOT |
22.9000 BRL |
22.9000 BRL |
23.0900 BRL |
25.2000 BRL |
| 2025-05-07 |
22.5912 BRL |
8,106.0300 DOT |
22.7000 BRL |
22.3700 BRL |
22.5000 BRL |
22.7300 BRL |
| 2025-05-06 |
22.1612 BRL |
8,612.9400 DOT |
22.3200 BRL |
21.8300 BRL |
22.0000 BRL |
22.4800 BRL |
| 2025-05-05 |
22.4198 BRL |
6,029.6500 DOT |
22.4100 BRL |
22.1100 BRL |
22.2400 BRL |
22.4800 BRL |
| 2025-05-04 |
22.6913 BRL |
4,194.9000 DOT |
22.9500 BRL |
22.2300 BRL |
22.4200 BRL |
22.4500 BRL |
| 2025-05-03 |
23.3372 BRL |
3,430.9200 DOT |
23.5400 BRL |
22.9100 BRL |
23.0000 BRL |
22.9900 BRL |
| 2025-05-02 |
23.8070 BRL |
3,830.2100 DOT |
23.9000 BRL |
23.5100 BRL |
23.5600 BRL |
23.6600 BRL |
| 2025-05-01 |
23.6702 BRL |
7,157.7800 DOT |
23.2600 BRL |
23.2500 BRL |
23.2500 BRL |
23.7900 BRL |
| 2025-04-30 |
23.2386 BRL |
4,818.2700 DOT |
23.4000 BRL |
22.9600 BRL |
23.1800 BRL |
23.2700 BRL |
| 2025-04-29 |
23.9913 BRL |
3,668.2300 DOT |
24.1500 BRL |
23.3300 BRL |
23.3300 BRL |
23.3300 BRL |
| 2025-04-28 |
23.7574 BRL |
4,846.9700 DOT |
23.2600 BRL |
23.0000 BRL |
23.1700 BRL |
24.2100 BRL |
| 2025-04-27 |
23.6243 BRL |
4,879.4200 DOT |
24.3800 BRL |
23.2600 BRL |
23.4400 BRL |
23.4700 BRL |
| 2025-04-26 |
24.5366 BRL |
4,194.0400 DOT |
24.5000 BRL |
24.1800 BRL |
24.3500 BRL |
24.5700 BRL |
| 2025-04-25 |
24.4800 BRL |
8,023.4400 DOT |
24.3900 BRL |
24.1300 BRL |
24.2600 BRL |
24.4800 BRL |
| 2025-04-24 |
23.3751 BRL |
7,562.0000 DOT |
23.4800 BRL |
22.6000 BRL |
22.8100 BRL |
24.3000 BRL |
| 2025-04-23 |
23.4382 BRL |
10,376.9500 DOT |
23.0400 BRL |
22.9800 BRL |
23.0600 BRL |
23.4000 BRL |
| 2025-04-22 |
22.2256 BRL |
8,371.8600 DOT |
22.0500 BRL |
21.5000 BRL |
21.6200 BRL |
23.1000 BRL |
| 2025-04-21 |
22.6099 BRL |
3,182.9100 DOT |
22.6800 BRL |
22.0100 BRL |
22.0700 BRL |
22.0100 BRL |
| 2025-04-20 |
22.6524 BRL |
6,042.5600 DOT |
22.8200 BRL |
22.3400 BRL |
22.4600 BRL |
22.7800 BRL |
| 2025-04-19 |
21.9779 BRL |
1,886.5800 DOT |
21.5500 BRL |
21.3900 BRL |
21.5500 BRL |
22.7700 BRL |
| 2025-04-18 |
21.4954 BRL |
2,848.0400 DOT |
21.2400 BRL |
21.1400 BRL |
21.2400 BRL |
21.7500 BRL |
| 2025-04-17 |
21.3344 BRL |
4,919.2800 DOT |
20.9400 BRL |
20.8300 BRL |
20.9400 BRL |
21.1800 BRL |
| 2025-04-16 |
20.8481 BRL |
9,821.5700 DOT |
20.7600 BRL |
20.4900 BRL |
20.7600 BRL |
21.2500 BRL |
| 2025-04-15 |
21.3824 BRL |
6,627.0200 DOT |
21.5500 BRL |
20.7900 BRL |
20.8900 BRL |
20.7900 BRL |
| 2025-04-14 |
21.7958 BRL |
5,876.2800 DOT |
21.7200 BRL |
21.4700 BRL |
21.6300 BRL |
21.6200 BRL |
| 2025-04-13 |
21.7320 BRL |
6,089.7800 DOT |
21.9300 BRL |
21.3700 BRL |
21.4900 BRL |
21.5000 BRL |
| 2025-04-12 |
21.4133 BRL |
5,547.3500 DOT |
20.9900 BRL |
20.8400 BRL |
20.9200 BRL |
22.0400 BRL |
| 2025-04-11 |
20.7195 BRL |
3,910.0100 DOT |
20.4700 BRL |
20.4200 BRL |
20.5400 BRL |
21.0300 BRL |
| 2025-04-10 |
20.6527 BRL |
6,314.3100 DOT |
21.3200 BRL |
20.1700 BRL |
20.3600 BRL |
20.4000 BRL |
| 2025-04-09 |
20.8869 BRL |
12,365.4000 DOT |
20.2100 BRL |
19.6800 BRL |
20.3800 BRL |
21.2700 BRL |
| 2025-04-08 |
21.2220 BRL |
8,137.5900 DOT |
21.4800 BRL |
20.1700 BRL |
20.4500 BRL |
20.2900 BRL |
| 2025-04-07 |
20.8377 BRL |
18,623.9900 DOT |
21.7100 BRL |
19.4200 BRL |
19.7100 BRL |
21.4600 BRL |
| 2025-04-06 |
22.2598 BRL |
8,178.8900 DOT |
23.3600 BRL |
21.4500 BRL |
21.6700 BRL |
21.5000 BRL |
| 2025-04-05 |
23.3583 BRL |
1,857.2600 DOT |
23.6200 BRL |
22.9700 BRL |
23.0200 BRL |
23.1400 BRL |
| 2025-04-04 |
23.2463 BRL |
5,593.8900 DOT |
23.0700 BRL |
22.4600 BRL |
22.6100 BRL |
23.6100 BRL |
| 2025-04-03 |
22.4130 BRL |
7,162.6800 DOT |
22.5800 BRL |
21.7500 BRL |
22.1100 BRL |
22.9200 BRL |
| 2025-04-02 |
23.3763 BRL |
5,929.4200 DOT |
23.7300 BRL |
22.3200 BRL |
22.3200 BRL |
22.3200 BRL |
| 2025-04-01 |
23.7551 BRL |
3,184.9700 DOT |
23.0400 BRL |
23.0200 BRL |
23.1300 BRL |
23.7300 BRL |
| 2025-03-31 |
23.2975 BRL |
3,356.9200 DOT |
23.4800 BRL |
22.9300 BRL |
23.0500 BRL |
23.0400 BRL |