Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
23.5520 BRL |
1,258.7300 DOT |
23.5800 BRL |
23.1900 BRL |
23.3700 BRL |
23.3700 BRL |
| 2025-03-29 |
24.0623 BRL |
2,853.1300 DOT |
24.9100 BRL |
23.3000 BRL |
23.4600 BRL |
23.4100 BRL |
| 2025-03-28 |
24.9128 BRL |
11,272.3800 DOT |
26.4800 BRL |
24.5400 BRL |
24.6600 BRL |
24.6600 BRL |
| 2025-03-27 |
26.5164 BRL |
15,182.9900 DOT |
27.0200 BRL |
25.9800 BRL |
26.3900 BRL |
26.7500 BRL |
| 2025-03-26 |
26.8372 BRL |
5,752.9400 DOT |
26.4200 BRL |
26.3200 BRL |
26.3600 BRL |
27.1300 BRL |
| 2025-03-25 |
26.8162 BRL |
5,678.9500 DOT |
26.5800 BRL |
26.3900 BRL |
26.4000 BRL |
26.4000 BRL |
| 2025-03-24 |
26.8585 BRL |
10,145.9600 DOT |
25.8700 BRL |
25.5600 BRL |
25.8200 BRL |
27.1100 BRL |
| 2025-03-23 |
25.7131 BRL |
2,131.6200 DOT |
25.6400 BRL |
25.4300 BRL |
25.4300 BRL |
25.9200 BRL |
| 2025-03-22 |
25.8385 BRL |
3,815.6300 DOT |
25.8400 BRL |
25.5300 BRL |
25.6600 BRL |
25.6500 BRL |
| 2025-03-21 |
25.7188 BRL |
6,488.9600 DOT |
25.0900 BRL |
24.9900 BRL |
25.2300 BRL |
25.9400 BRL |
| 2025-03-20 |
24.9814 BRL |
2,240.7500 DOT |
25.7400 BRL |
24.6300 BRL |
24.7100 BRL |
24.8100 BRL |
| 2025-03-19 |
25.6667 BRL |
2,582.0600 DOT |
25.5200 BRL |
25.2700 BRL |
25.5400 BRL |
25.7800 BRL |
| 2025-03-18 |
24.5771 BRL |
3,695.0800 DOT |
24.9100 BRL |
24.1400 BRL |
24.2800 BRL |
25.0300 BRL |
| 2025-03-17 |
25.2471 BRL |
1,792.3700 DOT |
24.8700 BRL |
24.8700 BRL |
24.8900 BRL |
25.1400 BRL |
| 2025-03-16 |
24.8240 BRL |
3,264.0000 DOT |
25.0700 BRL |
24.2800 BRL |
24.4900 BRL |
24.7800 BRL |
| 2025-03-15 |
25.0352 BRL |
3,912.8600 DOT |
24.2200 BRL |
24.2200 BRL |
24.2900 BRL |
25.2300 BRL |
| 2025-03-14 |
23.8118 BRL |
8,506.9600 DOT |
23.1400 BRL |
23.0700 BRL |
23.4200 BRL |
24.1900 BRL |
| 2025-03-13 |
23.1498 BRL |
5,873.8400 DOT |
23.1000 BRL |
22.3300 BRL |
22.7000 BRL |
23.2800 BRL |
| 2025-03-12 |
23.3070 BRL |
7,597.2000 DOT |
23.6600 BRL |
22.5100 BRL |
22.8900 BRL |
23.1800 BRL |
| 2025-03-11 |
22.9831 BRL |
16,080.2200 DOT |
22.9100 BRL |
21.6700 BRL |
22.8600 BRL |
23.8700 BRL |
| 2025-03-10 |
23.5741 BRL |
9,462.8200 DOT |
23.6300 BRL |
22.3700 BRL |
23.0700 BRL |
22.9200 BRL |
| 2025-03-09 |
24.2643 BRL |
8,675.0800 DOT |
25.0200 BRL |
23.3800 BRL |
23.5100 BRL |
23.5100 BRL |
| 2025-03-08 |
25.3847 BRL |
4,465.5100 DOT |
25.7100 BRL |
24.9500 BRL |
25.1000 BRL |
25.0800 BRL |
| 2025-03-07 |
25.6628 BRL |
6,359.6300 DOT |
25.7000 BRL |
24.6000 BRL |
25.4200 BRL |
25.5700 BRL |
| 2025-03-06 |
25.7664 BRL |
4,941.0800 DOT |
26.1800 BRL |
25.1700 BRL |
25.3700 BRL |
25.7800 BRL |
| 2025-03-05 |
25.6558 BRL |
8,308.3100 DOT |
25.5300 BRL |
25.2000 BRL |
25.2800 BRL |
26.1200 BRL |
| 2025-03-04 |
25.2759 BRL |
7,845.4100 DOT |
26.5000 BRL |
23.9000 BRL |
24.8300 BRL |
25.6100 BRL |
| 2025-03-03 |
28.2374 BRL |
8,013.4000 DOT |
31.0000 BRL |
26.4000 BRL |
26.8500 BRL |
26.8500 BRL |
| 2025-03-02 |
29.2275 BRL |
19,018.3500 DOT |
27.5400 BRL |
27.1900 BRL |
27.3200 BRL |
30.4700 BRL |
| 2025-03-01 |
27.3312 BRL |
7,169.6900 DOT |
27.8700 BRL |
26.9700 BRL |
27.2000 BRL |
27.5800 BRL |
| 2025-02-28 |
27.1934 BRL |
7,524.6200 DOT |
28.7100 BRL |
26.3900 BRL |
26.6500 BRL |
27.8800 BRL |
| 2025-02-27 |
29.2871 BRL |
3,184.0200 DOT |
27.7200 BRL |
27.5900 BRL |
27.9100 BRL |
29.6000 BRL |
| 2025-02-26 |
27.6455 BRL |
6,174.0600 DOT |
26.8500 BRL |
26.7200 BRL |
26.8700 BRL |
27.6200 BRL |
| 2025-02-25 |
25.7178 BRL |
11,244.6000 DOT |
25.7000 BRL |
24.1000 BRL |
25.0000 BRL |
26.9500 BRL |
| 2025-02-24 |
26.9423 BRL |
7,732.1000 DOT |
28.5700 BRL |
25.2200 BRL |
26.0200 BRL |
25.5900 BRL |
| 2025-02-23 |
28.8803 BRL |
2,186.9600 DOT |
29.0000 BRL |
28.2700 BRL |
28.3800 BRL |
28.2700 BRL |
| 2025-02-22 |
29.3674 BRL |
4,299.7500 DOT |
29.1500 BRL |
29.0000 BRL |
29.0800 BRL |
29.0700 BRL |
| 2025-02-21 |
29.2881 BRL |
11,754.7400 DOT |
28.9300 BRL |
28.4800 BRL |
28.8000 BRL |
29.2700 BRL |
| 2025-02-20 |
28.5290 BRL |
2,751.9600 DOT |
28.2000 BRL |
28.0400 BRL |
28.3100 BRL |
28.8200 BRL |
| 2025-02-19 |
27.5739 BRL |
3,030.5400 DOT |
27.2800 BRL |
26.8600 BRL |
26.9600 BRL |
27.8400 BRL |
| 2025-02-18 |
27.1668 BRL |
8,136.0000 DOT |
28.1700 BRL |
26.1500 BRL |
26.5000 BRL |
26.9000 BRL |
| 2025-02-17 |
28.1677 BRL |
8,898.6300 DOT |
28.2200 BRL |
27.4600 BRL |
27.9100 BRL |
28.1300 BRL |
| 2025-02-16 |
28.1277 BRL |
4,071.7300 DOT |
28.8500 BRL |
27.7900 BRL |
28.1000 BRL |
28.2100 BRL |
| 2025-02-15 |
29.1402 BRL |
5,167.1800 DOT |
29.5300 BRL |
28.6000 BRL |
28.8400 BRL |
28.8200 BRL |
| 2025-02-14 |
29.9834 BRL |
4,936.5400 DOT |
29.5600 BRL |
29.5400 BRL |
29.6700 BRL |
29.6400 BRL |
| 2025-02-13 |
29.8183 BRL |
4,276.7800 DOT |
30.2600 BRL |
29.2800 BRL |
29.6100 BRL |
29.8400 BRL |
| 2025-02-12 |
29.2029 BRL |
18,912.5200 DOT |
27.8400 BRL |
27.4800 BRL |
27.7300 BRL |
30.2700 BRL |
| 2025-02-11 |
28.9202 BRL |
10,572.5200 DOT |
28.1500 BRL |
27.5400 BRL |
27.8400 BRL |
27.8400 BRL |
| 2025-02-10 |
27.8103 BRL |
15,154.8600 DOT |
28.3800 BRL |
27.0500 BRL |
27.2100 BRL |
27.9800 BRL |
| 2025-02-09 |
27.6610 BRL |
4,493.5900 DOT |
27.7900 BRL |
26.5000 BRL |
27.5500 BRL |
27.5500 BRL |