Identifier on Binance: DOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
37.6885 BRL |
6,294.2700 DOT |
38.4700 BRL |
36.9300 BRL |
37.3600 BRL |
37.8700 BRL |
| 2025-01-22 |
39.4154 BRL |
4,487.1000 DOT |
40.3300 BRL |
38.4400 BRL |
38.7600 BRL |
38.7600 BRL |
| 2025-01-21 |
39.1119 BRL |
7,753.6200 DOT |
38.6700 BRL |
37.4000 BRL |
37.9300 BRL |
40.2200 BRL |
| 2025-01-20 |
39.4208 BRL |
18,313.4700 DOT |
37.8900 BRL |
37.2000 BRL |
38.0400 BRL |
38.9400 BRL |
| 2025-01-19 |
41.0182 BRL |
10,462.0100 DOT |
42.9000 BRL |
38.8300 BRL |
39.5400 BRL |
39.5400 BRL |
| 2025-01-18 |
43.1061 BRL |
9,350.7300 DOT |
45.5600 BRL |
41.8000 BRL |
42.3700 BRL |
42.6000 BRL |
| 2025-01-17 |
44.5719 BRL |
9,141.0900 DOT |
43.1500 BRL |
43.1300 BRL |
43.6700 BRL |
45.5500 BRL |
| 2025-01-16 |
43.1617 BRL |
10,962.4600 DOT |
43.0600 BRL |
41.2200 BRL |
41.6900 BRL |
42.7600 BRL |
| 2025-01-15 |
41.3395 BRL |
5,788.1300 DOT |
40.4400 BRL |
39.7700 BRL |
40.0400 BRL |
42.2500 BRL |
| 2025-01-14 |
39.3902 BRL |
4,478.3300 DOT |
39.0500 BRL |
38.7900 BRL |
39.0300 BRL |
40.3500 BRL |
| 2025-01-13 |
38.3704 BRL |
7,905.0100 DOT |
40.8500 BRL |
37.0000 BRL |
37.8400 BRL |
39.1300 BRL |
| 2025-01-12 |
41.0483 BRL |
2,909.9900 DOT |
41.3500 BRL |
40.1900 BRL |
40.4300 BRL |
40.4400 BRL |
| 2025-01-11 |
41.0197 BRL |
3,864.1900 DOT |
41.4200 BRL |
40.2200 BRL |
40.7800 BRL |
41.4800 BRL |
| 2025-01-10 |
40.8322 BRL |
7,538.1300 DOT |
39.9800 BRL |
39.7700 BRL |
40.1000 BRL |
41.3700 BRL |
| 2025-01-09 |
40.5110 BRL |
3,198.2200 DOT |
41.4600 BRL |
39.3000 BRL |
39.8800 BRL |
39.8400 BRL |
| 2025-01-08 |
41.4803 BRL |
9,647.0400 DOT |
43.2400 BRL |
39.6100 BRL |
41.0700 BRL |
41.6800 BRL |
| 2025-01-07 |
46.0386 BRL |
12,740.6400 DOT |
47.2700 BRL |
43.0800 BRL |
43.4600 BRL |
43.4600 BRL |
| 2025-01-06 |
47.7816 BRL |
12,323.2200 DOT |
47.7500 BRL |
46.7400 BRL |
47.2700 BRL |
47.5900 BRL |
| 2025-01-05 |
47.2364 BRL |
8,575.5700 DOT |
47.6100 BRL |
46.4000 BRL |
46.9500 BRL |
47.8500 BRL |
| 2025-01-04 |
47.9405 BRL |
6,818.1500 DOT |
48.0600 BRL |
47.2200 BRL |
47.6200 BRL |
47.6800 BRL |
| 2025-01-03 |
47.0263 BRL |
19,171.1400 DOT |
44.3800 BRL |
44.0500 BRL |
44.5000 BRL |
48.0000 BRL |
| 2025-01-02 |
45.1730 BRL |
10,929.8500 DOT |
44.4700 BRL |
42.7700 BRL |
44.2800 BRL |
44.0700 BRL |
| 2025-01-01 |
42.4765 BRL |
12,394.8600 DOT |
41.3900 BRL |
40.7000 BRL |
40.9600 BRL |
43.9600 BRL |
| 2024-12-31 |
41.9471 BRL |
9,489.1200 DOT |
41.5300 BRL |
40.9000 BRL |
40.9800 BRL |
41.3300 BRL |
| 2024-12-30 |
42.2722 BRL |
20,809.5100 DOT |
42.8900 BRL |
40.7100 BRL |
41.3200 BRL |
41.6300 BRL |
| 2024-12-29 |
43.5610 BRL |
6,544.2300 DOT |
44.3400 BRL |
42.5000 BRL |
42.7300 BRL |
42.6400 BRL |
| 2024-12-28 |
43.2786 BRL |
7,270.8000 DOT |
43.1200 BRL |
42.4400 BRL |
42.7000 BRL |
44.5600 BRL |
| 2024-12-27 |
43.6576 BRL |
15,091.7400 DOT |
43.1800 BRL |
42.4300 BRL |
42.9000 BRL |
43.0400 BRL |
| 2024-12-26 |
43.8098 BRL |
24,506.0600 DOT |
46.9700 BRL |
42.7600 BRL |
43.2500 BRL |
43.4000 BRL |
| 2024-12-25 |
46.7596 BRL |
11,020.8400 DOT |
47.1300 BRL |
46.0100 BRL |
46.5600 BRL |
46.7800 BRL |
| 2024-12-24 |
46.2504 BRL |
18,492.1600 DOT |
45.9600 BRL |
44.5700 BRL |
45.1500 BRL |
47.2600 BRL |
| 2024-12-23 |
42.8631 BRL |
21,296.7000 DOT |
42.1200 BRL |
41.1200 BRL |
41.9300 BRL |
43.7300 BRL |
| 2024-12-22 |
42.8728 BRL |
20,823.0800 DOT |
42.8400 BRL |
41.3300 BRL |
42.2800 BRL |
42.1000 BRL |
| 2024-12-21 |
45.3992 BRL |
45,577.8300 DOT |
44.8300 BRL |
42.1600 BRL |
42.6900 BRL |
42.4100 BRL |
| 2024-12-20 |
41.4018 BRL |
60,203.6900 DOT |
43.0000 BRL |
37.6000 BRL |
39.8000 BRL |
44.6300 BRL |
| 2024-12-19 |
45.9331 BRL |
55,110.2000 DOT |
48.7700 BRL |
41.8000 BRL |
43.4500 BRL |
43.4500 BRL |
| 2024-12-18 |
50.5877 BRL |
25,481.9400 DOT |
52.2100 BRL |
47.7800 BRL |
49.1600 BRL |
49.1600 BRL |
| 2024-12-17 |
53.5364 BRL |
21,714.9200 DOT |
53.5900 BRL |
51.6700 BRL |
52.1400 BRL |
51.7300 BRL |
| 2024-12-16 |
54.3719 BRL |
18,561.6100 DOT |
54.8900 BRL |
52.1100 BRL |
52.8500 BRL |
54.5600 BRL |
| 2024-12-15 |
54.2385 BRL |
20,314.1400 DOT |
52.0600 BRL |
51.0500 BRL |
51.3400 BRL |
55.1800 BRL |
| 2024-12-14 |
52.8740 BRL |
14,349.4300 DOT |
55.0100 BRL |
50.9600 BRL |
51.7000 BRL |
52.0500 BRL |
| 2024-12-13 |
54.5783 BRL |
13,207.4400 DOT |
54.8100 BRL |
53.0300 BRL |
53.7800 BRL |
54.6000 BRL |
| 2024-12-12 |
55.4468 BRL |
26,316.0500 DOT |
53.7500 BRL |
53.6700 BRL |
54.1600 BRL |
54.3500 BRL |
| 2024-12-11 |
53.5861 BRL |
18,470.7300 DOT |
51.1200 BRL |
49.0000 BRL |
50.3000 BRL |
54.6700 BRL |
| 2024-12-10 |
50.2427 BRL |
36,967.4100 DOT |
52.1700 BRL |
46.3400 BRL |
48.4200 BRL |
50.9800 BRL |
| 2024-12-09 |
56.3146 BRL |
41,192.9100 DOT |
63.7500 BRL |
46.4800 BRL |
52.3500 BRL |
52.1200 BRL |
| 2024-12-08 |
63.8473 BRL |
22,611.7000 DOT |
65.0900 BRL |
62.9500 BRL |
63.4500 BRL |
63.7500 BRL |
| 2024-12-07 |
65.4406 BRL |
11,624.6600 DOT |
65.4000 BRL |
63.2600 BRL |
64.0100 BRL |
65.2200 BRL |
| 2024-12-06 |
63.8315 BRL |
15,857.0000 DOT |
62.6400 BRL |
60.5000 BRL |
62.1800 BRL |
66.1600 BRL |
| 2024-12-05 |
64.5461 BRL |
25,168.6800 DOT |
63.2400 BRL |
60.0000 BRL |
62.3200 BRL |
62.8800 BRL |