Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
DOTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00010640 | -0.00000100 | -0.93% | 0.00010770 | 0.00010850 | 0.00010590 | 25,614.00 |
| Apr 24 2024 | 0.00010780 | -0.00000100 | -0.92% | 0.00010910 | 0.00011270 | 0.00010730 | 58,080.00 |
| Apr 23 2024 | 0.00010910 | -0.00000300 | -2.68% | 0.00011170 | 0.00011280 | 0.00010890 | 59,098.00 |
| Apr 22 2024 | 0.00011180 | 0.00000200 | 1.82% | 0.00010990 | 0.00011490 | 0.00010970 | 93,345.00 |
| Apr 21 2024 | 0.00010990 | -0.00000100 | -0.90% | 0.00011150 | 0.00011150 | 0.00010830 | 52,180.00 |
| Apr 20 2024 | 0.00011130 | 0.00000600 | 5.72% | 0.00010490 | 0.00011240 | 0.00010440 | 56,992.00 |
| Apr 19 2024 | 0.00010490 | -0.00000200 | -1.87% | 0.00010680 | 0.00010730 | 0.00010380 | 73,856.00 |
| Apr 18 2024 | 0.00010690 | -0.00000040 | -0.37% | 0.00010740 | 0.00010870 | 0.00010550 | 46,396.00 |
| Apr 17 2024 | 0.00010730 | 0.00000200 | 1.90% | 0.00010480 | 0.00010890 | 0.00010390 | 103,355.00 |
| Apr 16 2024 | 0.00010500 | -0.00000080 | -0.76% | 0.00010550 | 0.00010710 | 0.00010310 | 147,132.00 |
| Apr 15 2024 | 0.00010580 | 0.00000100 | 0.96% | 0.00010410 | 0.00010820 | 0.00010250 | 250,690.00 |
| Apr 14 2024 | 0.00010450 | 0.00000500 | 5.00% | 0.00009990 | 0.00010560 | 0.00009780 | 215,521.00 |
| Apr 13 2024 | 0.00010000 | -0.00000800 | -7.43% | 0.00010790 | 0.00010880 | 0.00009410 | 443,945.00 |
| Apr 12 2024 | 0.00010770 | -0.00001200 | -10.03% | 0.00011960 | 0.00012030 | 0.00009880 | 313,915.00 |
| Apr 11 2024 | 0.00011960 | 0.00000030 | 0.25% | 0.00011890 | 0.00012000 | 0.00011720 | 77,933.00 |
| Apr 10 2024 | 0.00011930 | -0.00000600 | -4.79% | 0.00012510 | 0.00012550 | 0.00011870 | 126,100.00 |
| Apr 09 2024 | 0.00012530 | -0.00000090 | -0.71% | 0.00012620 | 0.00012980 | 0.00012510 | 69,529.00 |
| Apr 08 2024 | 0.00012620 | 0.00000070 | 0.56% | 0.00012550 | 0.00012660 | 0.00012330 | 37,455.00 |
| Apr 07 2024 | 0.00012550 | 0.00000200 | 1.62% | 0.00012300 | 0.00012560 | 0.00012280 | 23,306.00 |
| Apr 06 2024 | 0.00012320 | -0.00000040 | -0.32% | 0.00012340 | 0.00012480 | 0.00012270 | 24,335.00 |
| Apr 05 2024 | 0.00012360 | -0.00000040 | -0.32% | 0.00012400 | 0.00012470 | 0.00012160 | 50,516.00 |
| Apr 04 2024 | 0.00012400 | -0.00000400 | -3.13% | 0.00012770 | 0.00012900 | 0.00012380 | 45,212.00 |
| Apr 03 2024 | 0.00012760 | -0.00000300 | -2.29% | 0.00013110 | 0.00013240 | 0.00012630 | 57,291.00 |
| Apr 02 2024 | 0.00013110 | -0.00000020 | -0.15% | 0.00013120 | 0.00013220 | 0.00012850 | 81,412.00 |
| Apr 01 2024 | 0.00013130 | -0.00000400 | -2.96% | 0.00013520 | 0.00013800 | 0.00013040 | 71,015.00 |
| Mar 31 2024 | 0.00013520 | -0.00000020 | -0.15% | 0.00013540 | 0.00013650 | 0.00013440 | 16,161.00 |
| Mar 30 2024 | 0.00013540 | -0.00000200 | -1.46% | 0.00013740 | 0.00013820 | 0.00013490 | 23,974.00 |
| Mar 29 2024 | 0.00013740 | 0.00000300 | 2.23% | 0.00013420 | 0.00013990 | 0.00013240 | 57,982.00 |
| Mar 28 2024 | 0.00013440 | -0.00000200 | -1.47% | 0.00013570 | 0.00013650 | 0.00013350 | 53,339.00 |
| Mar 27 2024 | 0.00013590 | -0.00000300 | -2.17% | 0.00013840 | 0.00013870 | 0.00013500 | 42,586.00 |
| Mar 26 2024 | 0.00013840 | -0.00000080 | -0.57% | 0.00013920 | 0.00014180 | 0.00013660 | 46,196.00 |
| Mar 25 2024 | 0.00013920 | -0.00000010 | -0.07% | 0.00013920 | 0.00014210 | 0.00013750 | 31,900.00 |
| Mar 24 2024 | 0.00013930 | -0.00000100 | -0.71% | 0.00014010 | 0.00014200 | 0.00013930 | 33,816.00 |
| Mar 23 2024 | 0.00014040 | 0.00000040 | 0.29% | 0.00013980 | 0.00014190 | 0.00013980 | 31,761.00 |
| Mar 22 2024 | 0.00014000 | -0.00000020 | -0.14% | 0.00013990 | 0.00014130 | 0.00013790 | 81,889.00 |
| Mar 21 2024 | 0.00014020 | 0.00000050 | 0.36% | 0.00013940 | 0.00014230 | 0.00013870 | 94,755.00 |
| Mar 20 2024 | 0.00013970 | -0.00000200 | -1.41% | 0.00014190 | 0.00014660 | 0.00013760 | 118,286.00 |
| Mar 19 2024 | 0.00014140 | -0.00000500 | -3.42% | 0.00014650 | 0.00014680 | 0.00013810 | 149,286.00 |
| Mar 18 2024 | 0.00014640 | -0.00000090 | -0.61% | 0.00014690 | 0.00015350 | 0.00014410 | 134,322.00 |
| Mar 17 2024 | 0.00014730 | -0.00000100 | -0.67% | 0.00014880 | 0.00014950 | 0.00014140 | 62,699.00 |
| Mar 16 2024 | 0.00014840 | -0.00000800 | -5.12% | 0.00015520 | 0.00015580 | 0.00014560 | 81,506.00 |
| Mar 15 2024 | 0.00015610 | -0.00000600 | -3.71% | 0.00016260 | 0.00016350 | 0.00015100 | 271,362.00 |
| Mar 14 2024 | 0.00016190 | 0.00000700 | 4.51% | 0.00015550 | 0.00016270 | 0.00015030 | 132,338.00 |
| Mar 13 2024 | 0.00015510 | 0.00000500 | 3.33% | 0.00014980 | 0.00015520 | 0.00014740 | 39,858.00 |
| Mar 12 2024 | 0.00015020 | -0.00000300 | -1.96% | 0.00015310 | 0.00015430 | 0.00014600 | 63,940.00 |
| Mar 11 2024 | 0.00015300 | 0.00000400 | 2.68% | 0.00014860 | 0.00015510 | 0.00014580 | 83,133.00 |
| Mar 10 2024 | 0.00014900 | -0.00000500 | -3.25% | 0.00015350 | 0.00015450 | 0.00014620 | 18,980.00 |
| Mar 09 2024 | 0.00015380 | -0.00000200 | -1.28% | 0.00015610 | 0.00016040 | 0.00015250 | 22,177.00 |
| Mar 08 2024 | 0.00015580 | 0.00000020 | 0.13% | 0.00015620 | 0.00015870 | 0.00014930 | 70,435.00 |
| Mar 07 2024 | 0.00015560 | -0.00000400 | -2.51% | 0.00015980 | 0.00016610 | 0.00015250 | 180,681.00 |
| Mar 06 2024 | 0.00015930 | 0.00001300 | 8.90% | 0.00014660 | 0.00015960 | 0.00014240 | 97,291.00 |
| Mar 05 2024 | 0.00014610 | 0.00000200 | 1.39% | 0.00014410 | 0.00016220 | 0.00014070 | 208,205.00 |
| Mar 04 2024 | 0.00014420 | -0.00001100 | -7.10% | 0.00015520 | 0.00015820 | 0.00014420 | 259,462.00 |
| Mar 03 2024 | 0.00015490 | 0.00000200 | 1.31% | 0.00015250 | 0.00015720 | 0.00013920 | 68,005.00 |
| Mar 02 2024 | 0.00015250 | 0.00001400 | 10.08% | 0.00013900 | 0.00015280 | 0.00013860 | 66,265.00 |
| Mar 01 2024 | 0.00013890 | 0.00000400 | 2.97% | 0.00013530 | 0.00013890 | 0.00013370 | 51,923.00 |
| Feb 29 2024 | 0.00013470 | 0.00000100 | 0.75% | 0.00013370 | 0.00014160 | 0.00013190 | 148,172.00 |
| Feb 28 2024 | 0.00013340 | -0.00001300 | -8.86% | 0.00014630 | 0.00014800 | 0.00012930 | 108,252.00 |
| Feb 27 2024 | 0.00014680 | -0.00000200 | -1.34% | 0.00014850 | 0.00014880 | 0.00014120 | 86,077.00 |
| Feb 26 2024 | 0.00014870 | -0.00000500 | -3.26% | 0.00015300 | 0.00015310 | 0.00014700 | 106,618.00 |
| Feb 25 2024 | 0.00015330 | 0.00000200 | 1.32% | 0.00015150 | 0.00015360 | 0.00014900 | 17,243.00 |
| Feb 24 2024 | 0.00015150 | 0.00000300 | 2.01% | 0.00015000 | 0.00015350 | 0.00014700 | 33,368.00 |
| Feb 23 2024 | 0.00014900 | 0.00000300 | 2.06% | 0.00014600 | 0.00014980 | 0.00014280 | 54,493.00 |
| Feb 22 2024 | 0.00014580 | 0.00000200 | 1.39% | 0.00014380 | 0.00014780 | 0.00014220 | 30,155.00 |
| Feb 21 2024 | 0.00014420 | -0.00000400 | -2.70% | 0.00014770 | 0.00014770 | 0.00014160 | 82,740.00 |
| Feb 20 2024 | 0.00014800 | -0.00000700 | -4.51% | 0.00015550 | 0.00015610 | 0.00014480 | 59,021.00 |
| Feb 19 2024 | 0.00015530 | 0.00000400 | 2.65% | 0.00015090 | 0.00015680 | 0.00014720 | 30,323.00 |
| Feb 18 2024 | 0.00015100 | 0.00000200 | 1.34% | 0.00014940 | 0.00015230 | 0.00014940 | 18,616.00 |
| Feb 17 2024 | 0.00014910 | 0.00000200 | 1.36% | 0.00014690 | 0.00014910 | 0.00014450 | 24,775.00 |
| Feb 16 2024 | 0.00014660 | -0.00000300 | -2.00% | 0.00014970 | 0.00015120 | 0.00014560 | 38,325.00 |
| Feb 15 2024 | 0.00014990 | 0.00000200 | 1.35% | 0.00014700 | 0.00015200 | 0.00014530 | 80,470.00 |
| Feb 14 2024 | 0.00014770 | -0.00000040 | -0.27% | 0.00014750 | 0.00015450 | 0.00014570 | 46,232.00 |
| Feb 13 2024 | 0.00014810 | 0.00000100 | 0.68% | 0.00014710 | 0.00014870 | 0.00014590 | 37,168.00 |
| Feb 12 2024 | 0.00014690 | -0.00000030 | -0.20% | 0.00014680 | 0.00014760 | 0.00014510 | 43,696.00 |
| Feb 11 2024 | 0.00014720 | -0.00000400 | -2.65% | 0.00015040 | 0.00015180 | 0.00014710 | 19,459.00 |
| Feb 10 2024 | 0.00015090 | -0.00000200 | -1.31% | 0.00015280 | 0.00015420 | 0.00015010 | 11,512.00 |
| Feb 09 2024 | 0.00015270 | -0.00000200 | -1.29% | 0.00015470 | 0.00015490 | 0.00014940 | 44,664.00 |
| Feb 08 2024 | 0.00015510 | -0.00000200 | -1.28% | 0.00015670 | 0.00015690 | 0.00015350 | 36,036.00 |
| Feb 07 2024 | 0.00015670 | -0.00000100 | -0.63% | 0.00015780 | 0.00015870 | 0.00015580 | 23,332.00 |
| Feb 06 2024 | 0.00015790 | 0.00000040 | 0.25% | 0.00015740 | 0.00015820 | 0.00015560 | 32,197.00 |
| Feb 05 2024 | 0.00015750 | 0.00000060 | 0.38% | 0.00015680 | 0.00016150 | 0.00015590 | 43,939.00 |
| Feb 04 2024 | 0.00015690 | -0.00000300 | -1.88% | 0.00015870 | 0.00015870 | 0.00015660 | 10,002.00 |
| Feb 03 2024 | 0.00015940 | -0.00000100 | -0.62% | 0.00016080 | 0.00016200 | 0.00015900 | 14,864.00 |
| Feb 02 2024 | 0.00016070 | 0.00000300 | 1.90% | 0.00015770 | 0.00016240 | 0.00015730 | 23,826.00 |
| Feb 01 2024 | 0.00015770 | 0.00000100 | 0.64% | 0.00015660 | 0.00015900 | 0.00015660 | 12,309.00 |
| Jan 31 2024 | 0.00015630 | -0.00000300 | -1.88% | 0.00015920 | 0.00016020 | 0.00015480 | 30,061.00 |
| Jan 30 2024 | 0.00015970 | -0.00000300 | -1.85% | 0.00016240 | 0.00016250 | 0.00015930 | 23,035.00 |
| Jan 29 2024 | 0.00016240 | -0.00000100 | -0.61% | 0.00016290 | 0.00016910 | 0.00015900 | 102,451.00 |
| Jan 28 2024 | 0.00016340 | 0.00000500 | 3.16% | 0.00015870 | 0.00016340 | 0.00015710 | 34,004.00 |
| Jan 27 2024 | 0.00015820 | -0.00000080 | -0.50% | 0.00015970 | 0.00016030 | 0.00015730 | 17,581.00 |
