Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
17.7503 BRL |
19,525.6800 DOT |
18.4400 BRL |
16.8600 BRL |
17.5000 BRL |
16.9700 BRL |
| 2025-06-21 |
18.7166 BRL |
9,740.1600 DOT |
19.1100 BRL |
17.7700 BRL |
18.4000 BRL |
18.4000 BRL |
| 2025-06-20 |
19.1340 BRL |
4,152.3600 DOT |
19.6900 BRL |
18.4800 BRL |
18.9700 BRL |
18.9700 BRL |
| 2025-06-19 |
19.6801 BRL |
3,435.7300 DOT |
20.0200 BRL |
19.3800 BRL |
19.5500 BRL |
19.6000 BRL |
| 2025-06-18 |
20.2532 BRL |
2,550.9300 DOT |
20.5700 BRL |
19.7600 BRL |
20.0700 BRL |
20.0600 BRL |
| 2025-06-17 |
20.5682 BRL |
5,223.8500 DOT |
21.1400 BRL |
20.1900 BRL |
20.4000 BRL |
20.4900 BRL |
| 2025-06-16 |
21.7715 BRL |
3,401.7600 DOT |
21.2200 BRL |
21.1400 BRL |
21.2200 BRL |
21.9600 BRL |
| 2025-06-15 |
21.1211 BRL |
1,115.9000 DOT |
21.1400 BRL |
21.0000 BRL |
21.0000 BRL |
21.0800 BRL |
| 2025-06-14 |
21.1951 BRL |
4,325.1100 DOT |
21.4700 BRL |
20.8100 BRL |
20.9800 BRL |
21.0200 BRL |
| 2025-06-13 |
21.1103 BRL |
10,008.6100 DOT |
21.6700 BRL |
20.5300 BRL |
20.8400 BRL |
21.4200 BRL |
| 2025-06-12 |
22.7588 BRL |
8,792.5600 DOT |
23.2700 BRL |
22.0100 BRL |
22.4900 BRL |
22.4800 BRL |
| 2025-06-11 |
23.7726 BRL |
6,815.7300 DOT |
23.9500 BRL |
23.2600 BRL |
23.5700 BRL |
23.2600 BRL |
| 2025-06-10 |
23.4837 BRL |
8,516.8300 DOT |
23.2300 BRL |
22.9700 BRL |
23.0000 BRL |
23.8500 BRL |
| 2025-06-09 |
22.5987 BRL |
7,455.7500 DOT |
22.6300 BRL |
22.2700 BRL |
22.2900 BRL |
23.1900 BRL |
| 2025-06-08 |
22.8143 BRL |
2,242.5300 DOT |
22.6300 BRL |
22.5100 BRL |
22.5100 BRL |
22.6800 BRL |
| 2025-06-07 |
22.4859 BRL |
1,987.8000 DOT |
21.8600 BRL |
21.7800 BRL |
22.0800 BRL |
22.6800 BRL |
| 2025-06-06 |
21.9307 BRL |
6,037.1400 DOT |
21.4800 BRL |
21.4600 BRL |
21.7900 BRL |
21.8900 BRL |
| 2025-06-05 |
21.8458 BRL |
12,710.4300 DOT |
22.6700 BRL |
21.0300 BRL |
21.5200 BRL |
21.4600 BRL |
| 2025-06-04 |
23.1109 BRL |
3,758.1800 DOT |
23.5100 BRL |
22.5500 BRL |
22.7600 BRL |
22.7300 BRL |
| 2025-06-03 |
23.6693 BRL |
3,441.7400 DOT |
23.7800 BRL |
23.2600 BRL |
23.3300 BRL |
23.3300 BRL |
| 2025-06-02 |
23.0184 BRL |
4,528.4900 DOT |
23.4000 BRL |
22.6300 BRL |
22.8000 BRL |
23.6900 BRL |
| 2025-06-01 |
23.3429 BRL |
3,384.0600 DOT |
23.5100 BRL |
23.0400 BRL |
23.1100 BRL |
23.4100 BRL |
| 2025-05-31 |
23.2596 BRL |
3,615.4300 DOT |
23.4000 BRL |
22.6000 BRL |
22.9300 BRL |
23.6800 BRL |
| 2025-05-30 |
23.8600 BRL |
11,189.5600 DOT |
24.7000 BRL |
23.2800 BRL |
23.3300 BRL |
23.3300 BRL |
| 2025-05-29 |
26.1083 BRL |
10,760.6200 DOT |
26.2200 BRL |
25.1600 BRL |
25.3000 BRL |
25.3400 BRL |
| 2025-05-28 |
25.7500 BRL |
9,598.9500 DOT |
25.8100 BRL |
25.2500 BRL |
25.5700 BRL |
25.7300 BRL |
| 2025-05-27 |
25.6367 BRL |
15,834.3700 DOT |
25.5000 BRL |
24.9800 BRL |
25.2700 BRL |
25.7700 BRL |
| 2025-05-26 |
25.7299 BRL |
10,842.1800 DOT |
25.7300 BRL |
25.2700 BRL |
25.4500 BRL |
25.4700 BRL |
| 2025-05-25 |
25.4388 BRL |
5,125.1200 DOT |
25.9800 BRL |
24.8500 BRL |
25.1300 BRL |
25.5400 BRL |
| 2025-05-24 |
26.1346 BRL |
4,386.7400 DOT |
25.9300 BRL |
25.6700 BRL |
25.7000 BRL |
25.6700 BRL |
| 2025-05-23 |
27.4093 BRL |
8,279.1700 DOT |
28.1500 BRL |
25.8800 BRL |
26.2200 BRL |
25.9600 BRL |
| 2025-05-22 |
27.6687 BRL |
7,217.6000 DOT |
26.8000 BRL |
26.8000 BRL |
27.0400 BRL |
28.1500 BRL |
| 2025-05-21 |
26.7018 BRL |
5,064.9500 DOT |
26.5600 BRL |
26.2600 BRL |
26.3200 BRL |
26.6900 BRL |
| 2025-05-20 |
26.2232 BRL |
8,734.6600 DOT |
26.1100 BRL |
25.6800 BRL |
25.7900 BRL |
26.4500 BRL |
| 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 |