DOTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 9.50 | 0.050 | 0.56% | 9.45 | 9.66 | 9.30 | 16,333.00 |
Mar 27 2024 | 9.45 | -0.240 | -2.48% | 9.68 | 9.80 | 9.30 | 16,263.00 |
Mar 26 2024 | 9.69 | -0.040 | -0.39% | 9.72 | 10.04 | 9.52 | 21,953.00 |
Mar 25 2024 | 9.73 | 0.350 | 3.71% | 9.36 | 9.82 | 9.30 | 19,132.00 |
Mar 24 2024 | 9.38 | 0.380 | 4.18% | 8.99 | 9.43 | 8.96 | 37,265.00 |
Mar 23 2024 | 9.01 | 0.080 | 0.91% | 8.91 | 9.19 | 8.91 | 845.00 |
Mar 22 2024 | 8.92 | -0.590 | -6.22% | 9.15 | 9.37 | 8.71 | 21,685.00 |
Mar 21 2024 | 9.52 | 0.00 | 0.00% | 9.52 | 9.52 | 9.52 | 0.00 |
Mar 20 2024 | 9.52 | 0.740 | 8.40% | 8.83 | 9.56 | 8.50 | 128,514.00 |
Mar 19 2024 | 8.78 | -1.13 | -11.44% | 9.88 | 9.88 | 8.61 | 398,621.00 |
Mar 18 2024 | 9.91 | -0.160 | -1.60% | 10.02 | 10.44 | 9.61 | 61,439.00 |
Mar 17 2024 | 10.07 | 0.370 | 3.86% | 9.76 | 10.26 | 9.22 | 24,325.00 |
Mar 16 2024 | 9.70 | -1.13 | -10.45% | 10.79 | 10.91 | 9.50 | 36,050.00 |
Mar 15 2024 | 10.83 | -0.510 | -4.46% | 11.60 | 11.68 | 9.98 | 61,982.00 |
Mar 14 2024 | 11.34 | 0.00 | 0.00% | 11.34 | 11.34 | 11.34 | 0.00 |
Mar 13 2024 | 11.34 | 0.640 | 5.94% | 10.69 | 11.34 | 9.81 | 43,213.00 |
Mar 12 2024 | 10.70 | -0.330 | -3.03% | 11.04 | 11.14 | 10.05 | 33,627.00 |
Mar 11 2024 | 11.04 | 0.770 | 7.46% | 10.33 | 11.22 | 9.80 | 46,978.00 |
Mar 10 2024 | 10.27 | -0.240 | -2.27% | 10.48 | 10.54 | 9.94 | 10,989.00 |
Mar 09 2024 | 10.51 | -0.120 | -1.14% | 10.60 | 10.95 | 10.41 | 38,172.00 |
Mar 08 2024 | 10.63 | 0.230 | 2.20% | 10.44 | 10.89 | 9.92 | 72,583.00 |
Mar 07 2024 | 10.40 | -0.130 | -1.26% | 10.55 | 10.99 | 10.24 | 91,470.00 |
Mar 06 2024 | 10.53 | 1.22 | 13.12% | 9.34 | 10.56 | 8.95 | 71,138.00 |
Mar 05 2024 | 9.31 | -0.520 | -5.25% | 9.84 | 10.75 | 8.05 | 213,092.00 |
Mar 04 2024 | 9.83 | 0.030 | 0.29% | 9.72 | 10.32 | 9.59 | 190,649.00 |
Mar 03 2024 | 9.80 | 0.380 | 3.99% | 9.43 | 9.90 | 8.59 | 95,856.00 |
Mar 02 2024 | 9.42 | 0.750 | 8.67% | 8.70 | 9.45 | 8.59 | 92,627.00 |
Mar 01 2024 | 8.67 | 0.430 | 5.28% | 8.27 | 8.67 | 8.26 | 44,725.00 |
Feb 29 2024 | 8.24 | -0.130 | -1.51% | 8.30 | 8.89 | 8.04 | 155,283.00 |
Feb 28 2024 | 8.36 | 0.020 | 0.23% | 8.33 | 8.69 | 7.74 | 120,136.00 |
Feb 27 2024 | 8.34 | 0.250 | 3.12% | 8.11 | 8.44 | 7.99 | 72,969.00 |
Feb 26 2024 | 8.09 | 0.160 | 2.04% | 7.90 | 8.09 | 7.59 | 18,674.00 |
Feb 25 2024 | 7.93 | 0.110 | 1.36% | 7.82 | 7.94 | 7.68 | 7,247.00 |
Feb 24 2024 | 7.82 | 0.260 | 3.50% | 7.63 | 7.90 | 7.44 | 20,898.00 |
Feb 23 2024 | 7.56 | 0.090 | 1.16% | 7.50 | 7.64 | 7.29 | 8,053.00 |
Feb 22 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.47 | 7.47 | 0.00 |
Feb 21 2024 | 7.47 | -0.240 | -3.17% | 7.69 | 7.69 | 7.22 | 14,736.00 |
Feb 20 2024 | 7.72 | -0.290 | -3.68% | 8.07 | 8.07 | 7.40 | 10,649.00 |
Feb 19 2024 | 8.01 | 0.180 | 2.25% | 7.85 | 8.14 | 7.65 | 13,648.00 |
Feb 18 2024 | 7.83 | 0.190 | 2.46% | 7.71 | 7.90 | 7.70 | 3,758.00 |
Feb 17 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 0.00 |
Feb 16 2024 | 7.65 | -0.120 | -1.58% | 7.75 | 7.85 | 7.54 | 8,483.00 |
Feb 15 2024 | 7.77 | 6.77 | 677.10% | 7.67 | 7.94 | 7.53 | 10,746.00 |
Feb 14 2024 | 0.99969 | -6.37 | -86.44% | 7.33 | 7.71 | 0.99959 | 32,685.00 |
Feb 13 2024 | 7.37 | 0.030 | 0.43% | 7.36 | 7.45 | 7.16 | 21,081.00 |
Feb 12 2024 | 7.34 | 0.230 | 3.27% | 7.09 | 7.38 | 7.00 | 24,503.00 |
Feb 11 2024 | 7.11 | -0.100 | -1.38% | 7.18 | 7.34 | 7.09 | 12,409.00 |
Feb 10 2024 | 7.21 | 0.010 | 0.10% | 7.22 | 7.28 | 7.07 | 6,508.00 |
Feb 09 2024 | 7.20 | 0.260 | 3.79% | 7.01 | 7.33 | 6.97 | 23,524.00 |
Feb 08 2024 | 6.94 | 0.00 | 0.00% | 6.94 | 6.94 | 6.94 | 0.00 |
Feb 07 2024 | 6.94 | 0.130 | 1.92% | 6.80 | 6.95 | 6.68 | 6,619.00 |
Feb 06 2024 | 6.81 | 0.070 | 1.10% | 6.70 | 6.83 | 6.63 | 3,461.00 |
Feb 05 2024 | 6.73 | 0.070 | 1.06% | 6.66 | 6.97 | 6.59 | 8,626.00 |
Feb 04 2024 | 6.66 | -0.170 | -2.42% | 6.82 | 6.82 | 6.66 | 3,611.00 |
Feb 03 2024 | 6.83 | 0.180 | 2.64% | 6.94 | 7.00 | 6.81 | 2,714.00 |
Feb 02 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0.00 |
Feb 01 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0.00 |
Jan 31 2024 | 6.65 | -0.180 | -2.68% | 6.86 | 6.88 | 6.59 | 10,261.00 |
Jan 30 2024 | 6.84 | -0.190 | -2.77% | 7.01 | 7.08 | 6.83 | 12,589.00 |
Jan 29 2024 | 7.03 | 0.160 | 2.35% | 6.85 | 7.30 | 6.71 | 21,526.00 |
Jan 28 2024 | 6.87 | 0.190 | 2.92% | 6.66 | 6.87 | 6.57 | 6,728.00 |
Jan 27 2024 | 6.67 | 0.010 | 0.10% | 6.69 | 6.76 | 6.53 | 5,706.00 |
Jan 26 2024 | 6.67 | 0.230 | 3.56% | 6.42 | 6.73 | 6.37 | 5,285.00 |
Jan 25 2024 | 6.44 | -0.040 | -0.58% | 6.45 | 6.56 | 6.36 | 7,395.00 |
Jan 24 2024 | 6.48 | 0.130 | 2.05% | 6.37 | 6.54 | 6.28 | 17,616.00 |
Jan 23 2024 | 6.35 | 0.010 | 0.23% | 6.36 | 6.46 | 5.99 | 16,816.00 |
Jan 22 2024 | 6.33 | -0.500 | -7.26% | 6.85 | 6.86 | 6.30 | 35,553.00 |
Jan 21 2024 | 6.83 | -0.090 | -1.32% | 6.91 | 6.99 | 6.81 | 7,813.00 |
Jan 20 2024 | 6.92 | -0.100 | -1.42% | 6.86 | 6.96 | 6.78 | 74,001.00 |
Jan 19 2024 | 7.02 | 0.00 | 0.00% | 7.02 | 7.02 | 7.02 | 0.00 |
Jan 18 2024 | 7.02 | -0.310 | -4.24% | 7.35 | 7.39 | 6.82 | 20,865.00 |
Jan 17 2024 | 7.33 | -0.170 | -2.21% | 7.50 | 7.59 | 7.26 | 10,908.00 |
Jan 16 2024 | 7.49 | -0.030 | -0.43% | 7.52 | 7.68 | 7.36 | 7,937.00 |
Jan 15 2024 | 7.53 | 0.170 | 2.26% | 7.33 | 7.68 | 7.33 | 17,290.00 |
Jan 14 2024 | 7.36 | -0.250 | -3.34% | 7.61 | 7.69 | 7.32 | 8,950.00 |
Jan 13 2024 | 7.61 | 0.040 | 0.57% | 7.59 | 7.75 | 7.44 | 14,846.00 |
Jan 12 2024 | 7.57 | -0.610 | -7.40% | 8.17 | 8.21 | 7.33 | 17,727.00 |
Jan 11 2024 | 8.18 | 7.64 | 1,439.27% | 7.96 | 8.57 | 7.89 | 43,067.00 |
Jan 10 2024 | 0.53116 | -6.59 | -92.54% | 7.13 | 6,741,100.00 | 0.51178 | 50,394.00 |
Jan 09 2024 | 7.12 | -0.350 | -4.68% | 7.47 | 7.53 | 6.91 | 22,751.00 |
Jan 08 2024 | 7.47 | 0.590 | 8.60% | 6.94 | 7.50 | 6.52 | 47,849.00 |
Jan 07 2024 | 6.88 | -0.260 | -3.64% | 7.14 | 7.33 | 6.84 | 11,397.00 |
Jan 06 2024 | 7.14 | -0.740 | -9.39% | 7.45 | 7.45 | 6.95 | 10,624.00 |
Jan 05 2024 | 7.88 | 0.00 | 0.00% | 7.88 | 7.88 | 7.88 | 0.00 |
Jan 04 2024 | 7.88 | 0.230 | 2.95% | 7.63 | 8.00 | 7.49 | 28,138.00 |
Jan 03 2024 | 7.65 | -0.770 | -9.15% | 8.43 | 8.59 | 6.54 | 73,010.00 |
Jan 02 2024 | 8.42 | -0.180 | -2.09% | 8.58 | 8.80 | 8.36 | 29,104.00 |
Jan 01 2024 | 8.60 | 0.390 | 4.79% | 8.23 | 8.64 | 8.09 | 12,574.00 |
Dec 31 2023 | 8.21 | -0.150 | -1.80% | 8.34 | 8.66 | 8.02 | 14,679.00 |
Dec 30 2023 | 8.36 | 0.060 | 0.68% | 8.30 | 8.49 | 8.10 | 11,418.00 |