Identifier on Binance: DOTBRL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-02-22 |
36.7795 BRL |
23,821.0700 DOT |
37.7800 BRL |
35.9500 BRL |
36.3000 BRL |
37.1200 BRL |
2023-02-21 |
38.1440 BRL |
17,636.8700 DOT |
39.3000 BRL |
37.1400 BRL |
37.6300 BRL |
37.7700 BRL |
2023-02-20 |
38.9036 BRL |
18,348.0600 DOT |
39.0400 BRL |
38.0000 BRL |
38.8600 BRL |
39.1900 BRL |
2023-02-19 |
39.3332 BRL |
45,117.2000 DOT |
37.6200 BRL |
37.3900 BRL |
37.7100 BRL |
39.1200 BRL |
2023-02-18 |
37.6188 BRL |
20,513.7700 DOT |
37.8900 BRL |
37.0000 BRL |
37.4700 BRL |
37.7300 BRL |
2023-02-17 |
36.7212 BRL |
37,285.2400 DOT |
33.0000 BRL |
32.9000 BRL |
33.6800 BRL |
37.8900 BRL |
2023-02-16 |
34.3645 BRL |
15,476.5300 DOT |
34.3800 BRL |
33.2500 BRL |
33.5500 BRL |
33.4100 BRL |
2023-02-15 |
33.0731 BRL |
14,012.5700 DOT |
32.4900 BRL |
32.0800 BRL |
32.2200 BRL |
34.2500 BRL |
2023-02-14 |
31.9770 BRL |
11,599.1300 DOT |
31.9200 BRL |
31.1800 BRL |
31.7100 BRL |
32.4700 BRL |
2023-02-13 |
31.6244 BRL |
13,860.2300 DOT |
32.5800 BRL |
30.6600 BRL |
31.2100 BRL |
31.5600 BRL |
2023-02-12 |
33.0134 BRL |
9,165.5500 DOT |
33.0400 BRL |
32.0100 BRL |
32.5800 BRL |
32.5000 BRL |
2023-02-11 |
32.6935 BRL |
5,145.7200 DOT |
32.5200 BRL |
32.3600 BRL |
32.5600 BRL |
33.0400 BRL |
2023-02-10 |
32.9810 BRL |
11,367.4600 DOT |
33.0300 BRL |
32.2700 BRL |
32.3300 BRL |
32.3300 BRL |
2023-02-09 |
34.8565 BRL |
22,167.3700 DOT |
35.3800 BRL |
32.3100 BRL |
33.1100 BRL |
33.0600 BRL |
2023-02-08 |
35.4817 BRL |
32,199.5200 DOT |
36.1600 BRL |
34.7500 BRL |
35.0100 BRL |
35.2300 BRL |
2023-02-07 |
34.9807 BRL |
14,439.1600 DOT |
33.6100 BRL |
33.5900 BRL |
33.8100 BRL |
35.9700 BRL |
2023-02-06 |
34.5914 BRL |
11,516.2700 DOT |
34.5100 BRL |
33.3300 BRL |
34.0200 BRL |
33.4600 BRL |
2023-02-05 |
34.6102 BRL |
18,241.4600 DOT |
35.5000 BRL |
33.8800 BRL |
34.1800 BRL |
34.4400 BRL |
2023-02-04 |
35.8107 BRL |
41,726.7100 DOT |
36.0800 BRL |
35.1500 BRL |
35.3900 BRL |
35.5400 BRL |
2023-02-03 |
35.2893 BRL |
26,714.9600 DOT |
33.2600 BRL |
33.1000 BRL |
33.4300 BRL |
36.1700 BRL |
2023-02-02 |
33.6036 BRL |
18,479.3400 DOT |
32.9900 BRL |
32.8300 BRL |
33.0400 BRL |
33.3200 BRL |
2023-02-01 |
31.6879 BRL |
10,471.4400 DOT |
31.9700 BRL |
30.9100 BRL |
31.1400 BRL |
32.8600 BRL |
2023-01-31 |
32.0090 BRL |
5,878.0500 DOT |
31.8100 BRL |
31.6400 BRL |
31.8400 BRL |
31.9900 BRL |
2023-01-30 |
32.2975 BRL |
17,164.8700 DOT |
33.9000 BRL |
31.0100 BRL |
31.5900 BRL |
31.7200 BRL |
2023-01-29 |
33.5448 BRL |
16,765.7600 DOT |
32.8100 BRL |
32.5500 BRL |
33.0400 BRL |
33.8500 BRL |
2023-01-28 |
33.0232 BRL |
26,738.8200 DOT |
33.9600 BRL |
32.4900 BRL |
32.6900 BRL |
32.7300 BRL |
2023-01-27 |
32.8697 BRL |
14,817.3800 DOT |
32.9600 BRL |
32.1500 BRL |
32.6600 BRL |
33.7900 BRL |
2023-01-26 |
32.9600 BRL |
22,228.9400 DOT |
32.7600 BRL |
32.3400 BRL |
32.5700 BRL |
33.1300 BRL |
2023-01-25 |
32.1254 BRL |
20,036.1800 DOT |
32.0700 BRL |
31.0500 BRL |
31.7400 BRL |
32.7900 BRL |
2023-01-24 |
33.5594 BRL |
19,870.3700 DOT |
34.2400 BRL |
31.6800 BRL |
32.3400 BRL |
32.0300 BRL |
2023-01-23 |
34.0244 BRL |
27,286.8100 DOT |
32.4100 BRL |
32.4100 BRL |
32.9100 BRL |
34.5500 BRL |
2023-01-22 |
32.6996 BRL |
15,532.8800 DOT |
32.5100 BRL |
31.8100 BRL |
32.2500 BRL |
32.4200 BRL |
2023-01-21 |
32.7202 BRL |
14,125.8900 DOT |
32.5900 BRL |
31.4400 BRL |
32.3200 BRL |
32.5000 BRL |
2023-01-20 |
31.1059 BRL |
16,200.3300 DOT |
30.2300 BRL |
29.9700 BRL |
30.2500 BRL |
32.5300 BRL |
2023-01-19 |
29.9889 BRL |
11,727.5200 DOT |
29.3600 BRL |
29.3600 BRL |
29.6800 BRL |
30.2000 BRL |
2023-01-18 |
30.3987 BRL |
22,856.8900 DOT |
30.7100 BRL |
29.0200 BRL |
29.7500 BRL |
29.6500 BRL |
2023-01-17 |
30.8470 BRL |
20,237.8800 DOT |
30.0400 BRL |
29.5000 BRL |
29.8600 BRL |
30.8400 BRL |
2023-01-16 |
30.0374 BRL |
23,649.9400 DOT |
30.4900 BRL |
29.0000 BRL |
29.8100 BRL |
30.0900 BRL |
2023-01-15 |
30.3353 BRL |
29,917.2700 DOT |
30.9000 BRL |
29.6400 BRL |
30.1000 BRL |
30.4500 BRL |
2023-01-14 |
30.9058 BRL |
50,703.2300 DOT |
27.7200 BRL |
27.7200 BRL |
28.7900 BRL |
30.9800 BRL |
2023-01-13 |
26.9974 BRL |
18,233.6400 DOT |
27.0700 BRL |
26.6200 BRL |
26.7800 BRL |
27.5300 BRL |
2023-01-12 |
26.5801 BRL |
19,310.0200 DOT |
26.7400 BRL |
26.1400 BRL |
26.3400 BRL |
27.0000 BRL |
2023-01-11 |
25.7076 BRL |
16,621.9200 DOT |
25.8000 BRL |
25.2600 BRL |
25.4000 BRL |
26.6300 BRL |
2023-01-10 |
25.8758 BRL |
14,850.0600 DOT |
25.8300 BRL |
25.5300 BRL |
25.8200 BRL |
25.7500 BRL |
2023-01-09 |
26.3458 BRL |
18,100.3900 DOT |
25.6900 BRL |
25.5700 BRL |
25.8500 BRL |
25.8200 BRL |
2023-01-08 |
24.9829 BRL |
8,113.6000 DOT |
24.7100 BRL |
24.3700 BRL |
24.4700 BRL |
25.4300 BRL |
2023-01-07 |
24.6957 BRL |
6,630.5700 DOT |
24.7300 BRL |
24.5900 BRL |
24.6500 BRL |
24.6800 BRL |
2023-01-06 |
24.7239 BRL |
15,270.2400 DOT |
24.8800 BRL |
24.4900 BRL |
24.6000 BRL |
24.8200 BRL |
2023-01-05 |
24.8054 BRL |
13,227.6500 DOT |
25.1200 BRL |
24.5900 BRL |
24.7400 BRL |
24.8800 BRL |
2023-01-04 |
25.1039 BRL |
14,291.3100 DOT |
24.5300 BRL |
24.4800 BRL |
24.6300 BRL |
25.0400 BRL |