Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DOTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00010624 | -0.00000200 | -1.85% | 0.00010801 | 0.00010840 | 0.00010588 | 1,340.00 |
| Apr 24 2024 | 0.00010788 | -0.00000100 | -0.92% | 0.00010896 | 0.00011272 | 0.00010735 | 2,993.00 |
| Apr 23 2024 | 0.00010900 | -0.00000300 | -2.68% | 0.00011180 | 0.00011275 | 0.00010900 | 4,460.00 |
| Apr 22 2024 | 0.00011182 | 0.00000200 | 1.82% | 0.00011016 | 0.00011467 | 0.00010968 | 3,007.00 |
| Apr 21 2024 | 0.00010964 | -0.00000100 | -0.90% | 0.00011153 | 0.00011162 | 0.00010832 | 1,370.00 |
| Apr 20 2024 | 0.00011100 | 0.00000600 | 5.72% | 0.00010459 | 0.00011233 | 0.00010439 | 1,971.00 |
| Apr 19 2024 | 0.00010485 | -0.00000200 | -1.87% | 0.00010728 | 0.00010733 | 0.00010380 | 3,227.00 |
| Apr 18 2024 | 0.00010702 | -0.00000028 | -0.26% | 0.00010729 | 0.00010872 | 0.00010552 | 1,948.00 |
| Apr 17 2024 | 0.00010730 | 0.00000200 | 1.90% | 0.00010490 | 0.00010900 | 0.00010391 | 4,232.00 |
| Apr 16 2024 | 0.00010530 | -0.00000075 | -0.71% | 0.00010558 | 0.00010715 | 0.00010311 | 4,637.00 |
| Apr 15 2024 | 0.00010605 | 0.00000100 | 0.96% | 0.00010437 | 0.00010825 | 0.00010247 | 4,699.00 |
| Apr 14 2024 | 0.00010460 | 0.00000400 | 3.99% | 0.00009969 | 0.00010552 | 0.00009770 | 102,021.00 |
| Apr 13 2024 | 0.00010025 | -0.00000800 | -7.39% | 0.00010837 | 0.00010881 | 0.00009305 | 45,047.00 |
| Apr 12 2024 | 0.00010825 | -0.00001100 | -9.21% | 0.00011975 | 0.00012020 | 0.00009532 | 20,558.00 |
| Apr 11 2024 | 0.00011946 | 0.00000021 | 0.18% | 0.00011900 | 0.00011975 | 0.00011619 | 9,447.00 |
| Apr 10 2024 | 0.00011925 | -0.00000600 | -4.79% | 0.00012515 | 0.00012532 | 0.00011905 | 4,647.00 |
| Apr 09 2024 | 0.00012520 | -0.00000100 | -0.79% | 0.00012658 | 0.00012952 | 0.00012511 | 4,481.00 |
| Apr 08 2024 | 0.00012658 | 0.00000100 | 0.80% | 0.00012529 | 0.00012658 | 0.00012335 | 3,031.00 |
| Apr 07 2024 | 0.00012545 | 0.00000200 | 1.62% | 0.00012353 | 0.00012556 | 0.00012317 | 1,037.00 |
| Apr 06 2024 | 0.00012326 | -0.00000033 | -0.27% | 0.00012353 | 0.00012483 | 0.00012272 | 330.00 |
| Apr 05 2024 | 0.00012359 | -0.00000026 | -0.21% | 0.00012379 | 0.00012498 | 0.00012167 | 3,980.00 |
| Apr 04 2024 | 0.00012385 | -0.00000400 | -3.13% | 0.00012826 | 0.00012891 | 0.00012385 | 4,574.00 |
| Apr 03 2024 | 0.00012774 | -0.00000400 | -3.04% | 0.00013082 | 0.00013237 | 0.00012627 | 7,139.00 |
| Apr 02 2024 | 0.00013164 | 0.00000010 | 0.08% | 0.00013103 | 0.00013212 | 0.00012866 | 10,209.00 |
| Apr 01 2024 | 0.00013154 | -0.00000400 | -2.96% | 0.00013533 | 0.00013791 | 0.00013047 | 5,397.00 |
| Mar 31 2024 | 0.00013507 | -0.00000025 | -0.18% | 0.00013534 | 0.00013649 | 0.00013452 | 934.00 |
| Mar 30 2024 | 0.00013532 | -0.00000200 | -1.45% | 0.00013740 | 0.00013815 | 0.00013508 | 3,291.00 |
| Mar 29 2024 | 0.00013757 | 0.00000300 | 2.23% | 0.00013387 | 0.00013971 | 0.00013256 | 2,920.00 |
| Mar 28 2024 | 0.00013472 | -0.00000100 | -0.74% | 0.00013579 | 0.00013649 | 0.00013350 | 2,225.00 |
| Mar 27 2024 | 0.00013600 | -0.00000200 | -1.45% | 0.00013849 | 0.00013885 | 0.00013500 | 4,104.00 |
| Mar 26 2024 | 0.00013815 | -0.00000100 | -0.72% | 0.00013967 | 0.00014181 | 0.00013585 | 19,763.00 |
| Mar 25 2024 | 0.00013922 | 0.00000004 | 0.03% | 0.00014008 | 0.00014207 | 0.00013748 | 15,099.00 |
| Mar 24 2024 | 0.00013918 | -0.00000100 | -0.71% | 0.00014033 | 0.00014194 | 0.00013918 | 5,114.00 |
| Mar 23 2024 | 0.00014019 | 0.00000004 | 0.03% | 0.00014013 | 0.00014181 | 0.00013918 | 6,957.00 |
| Mar 22 2024 | 0.00014015 | 0.00000011 | 0.08% | 0.00013984 | 0.00014125 | 0.00013787 | 7,519.00 |
| Mar 21 2024 | 0.00014004 | 0.00000003 | 0.02% | 0.00013967 | 0.00014238 | 0.00013884 | 10,819.00 |
| Mar 20 2024 | 0.00014001 | -0.00000200 | -1.41% | 0.00014155 | 0.00014669 | 0.00013775 | 19,051.00 |
| Mar 19 2024 | 0.00014168 | -0.00000500 | -3.41% | 0.00014618 | 0.00014666 | 0.00013820 | 13,926.00 |
| Mar 18 2024 | 0.00014642 | -0.00000081 | -0.55% | 0.00014675 | 0.00015347 | 0.00014420 | 12,849.00 |
| Mar 17 2024 | 0.00014723 | -0.00000100 | -0.67% | 0.00014831 | 0.00014938 | 0.00014219 | 9,181.00 |
| Mar 16 2024 | 0.00014840 | -0.00000700 | -4.50% | 0.00015512 | 0.00015580 | 0.00014551 | 13,442.00 |
| Mar 15 2024 | 0.00015570 | 0.00000400 | 2.63% | 0.00016201 | 0.00016350 | 0.00015104 | 25,220.00 |
| Mar 14 2024 | 0.00015214 | 0.00000000 | 0.00% | 0.00015214 | 0.00015214 | 0.00015214 | 0.00 |
| Mar 13 2024 | 0.00015214 | 0.00000200 | 1.33% | 0.00015030 | 0.00015408 | 0.00014736 | 19,811.00 |
| Mar 12 2024 | 0.00015044 | -0.00000300 | -1.96% | 0.00015322 | 0.00015434 | 0.00014598 | 13,624.00 |
| Mar 11 2024 | 0.00015332 | 0.00000500 | 3.36% | 0.00014878 | 0.00015537 | 0.00014579 | 16,385.00 |
| Mar 10 2024 | 0.00014874 | -0.00000500 | -3.25% | 0.00015352 | 0.00015461 | 0.00014604 | 44,174.00 |
| Mar 09 2024 | 0.00015381 | -0.00000200 | -1.28% | 0.00015633 | 0.00016048 | 0.00015250 | 77,882.00 |
| Mar 08 2024 | 0.00015606 | 0.00000029 | 0.19% | 0.00015596 | 0.00015880 | 0.00014989 | 44,459.00 |
| Mar 07 2024 | 0.00015577 | -0.00000300 | -1.89% | 0.00015959 | 0.00016634 | 0.00015235 | 14,903.00 |
| Mar 06 2024 | 0.00015915 | 0.00001300 | 8.91% | 0.00014631 | 0.00015970 | 0.00014219 | 31,192.00 |
| Mar 05 2024 | 0.00014586 | 0.00000010 | 0.07% | 0.00014479 | 0.00016197 | 0.00014145 | 51,780.00 |
| Mar 04 2024 | 0.00014576 | -0.00001000 | -6.41% | 0.00015483 | 0.00015814 | 0.00014527 | 54,637.00 |
| Mar 03 2024 | 0.00015589 | 0.00000400 | 2.63% | 0.00015277 | 0.00015724 | 0.00013968 | 23,851.00 |
| Mar 02 2024 | 0.00015203 | 0.00001300 | 9.38% | 0.00013897 | 0.00015277 | 0.00013855 | 18,521.00 |
| Mar 01 2024 | 0.00013862 | 0.00000400 | 2.98% | 0.00013508 | 0.00013862 | 0.00013384 | 5,255.00 |
| Feb 29 2024 | 0.00013444 | 0.00000072 | 0.54% | 0.00013369 | 0.00014159 | 0.00013194 | 11,848.00 |
| Feb 28 2024 | 0.00013372 | -0.00001300 | -8.85% | 0.00014647 | 0.00014800 | 0.00012845 | 18,061.00 |
| Feb 27 2024 | 0.00014681 | -0.00000200 | -1.35% | 0.00014861 | 0.00014869 | 0.00014135 | 13,961.00 |
| Feb 26 2024 | 0.00014867 | -0.00000500 | -3.26% | 0.00015271 | 0.00015332 | 0.00014693 | 10,834.00 |
| Feb 25 2024 | 0.00015322 | 0.00000200 | 1.32% | 0.00015137 | 0.00015351 | 0.00014902 | 15,402.00 |
| Feb 24 2024 | 0.00015117 | 0.00000200 | 1.34% | 0.00014922 | 0.00015350 | 0.00014697 | 12,213.00 |
| Feb 23 2024 | 0.00014908 | 0.00000300 | 2.06% | 0.00014601 | 0.00014974 | 0.00014287 | 5,828.00 |
| Feb 22 2024 | 0.00014565 | 0.00000200 | 1.39% | 0.00014382 | 0.00014788 | 0.00014204 | 3,646.00 |
| Feb 21 2024 | 0.00014410 | -0.00000400 | -2.70% | 0.00014775 | 0.00014775 | 0.00014212 | 9,004.00 |
| Feb 20 2024 | 0.00014807 | -0.00000700 | -4.51% | 0.00015581 | 0.00015663 | 0.00014426 | 13,322.00 |
| Feb 19 2024 | 0.00015520 | 0.00000500 | 3.32% | 0.00015080 | 0.00015674 | 0.00014727 | 15,929.00 |
| Feb 18 2024 | 0.00015038 | 0.00000100 | 0.67% | 0.00014923 | 0.00015218 | 0.00014923 | 6,316.00 |
| Feb 17 2024 | 0.00014889 | 0.00000200 | 1.36% | 0.00014702 | 0.00014910 | 0.00014465 | 5,036.00 |
| Feb 16 2024 | 0.00014689 | -0.00000300 | -2.01% | 0.00014967 | 0.00015120 | 0.00014561 | 3,683.00 |
| Feb 15 2024 | 0.00014941 | 0.00000200 | 1.35% | 0.00014744 | 0.00015198 | 0.00014536 | 3,514.00 |
| Feb 14 2024 | 0.00014786 | -0.00000005 | -0.03% | 0.00014798 | 0.00015431 | 0.00014574 | 5,908.00 |
| Feb 13 2024 | 0.00014791 | 0.00000100 | 0.68% | 0.00014714 | 0.00014863 | 0.00014561 | 13,846.00 |
| Feb 12 2024 | 0.00014644 | -0.00000059 | -0.40% | 0.00014703 | 0.00014767 | 0.00014500 | 6,053.00 |
| Feb 11 2024 | 0.00014703 | -0.00000400 | -2.65% | 0.00015095 | 0.00015197 | 0.00014703 | 4,831.00 |
| Feb 10 2024 | 0.00015085 | -0.00000200 | -1.31% | 0.00015299 | 0.00015416 | 0.00015000 | 4,276.00 |
| Feb 09 2024 | 0.00015241 | -0.00000200 | -1.29% | 0.00015484 | 0.00015484 | 0.00014940 | 10,420.00 |
| Feb 08 2024 | 0.00015489 | -0.00000200 | -1.27% | 0.00015650 | 0.00015673 | 0.00015366 | 6,832.00 |
| Feb 07 2024 | 0.00015689 | -0.00000100 | -0.63% | 0.00015790 | 0.00015897 | 0.00015560 | 2,351.00 |
| Feb 06 2024 | 0.00015811 | 0.00000038 | 0.24% | 0.00015759 | 0.00015830 | 0.00015560 | 3,893.00 |
| Feb 05 2024 | 0.00015773 | 0.00000100 | 0.64% | 0.00015675 | 0.00016142 | 0.00015588 | 2,746.00 |
| Feb 04 2024 | 0.00015646 | -0.00000200 | -1.26% | 0.00015871 | 0.00015877 | 0.00015646 | 5,298.00 |
| Feb 03 2024 | 0.00015882 | -0.00000200 | -1.25% | 0.00016024 | 0.00016190 | 0.00015882 | 4,273.00 |
| Feb 02 2024 | 0.00016050 | 0.00000300 | 1.90% | 0.00015777 | 0.00016253 | 0.00015748 | 7,594.00 |
| Feb 01 2024 | 0.00015764 | 0.00000100 | 0.64% | 0.00015648 | 0.00015897 | 0.00015580 | 7,175.00 |
| Jan 31 2024 | 0.00015618 | -0.00000300 | -1.88% | 0.00015942 | 0.00016001 | 0.00015487 | 5,593.00 |
| Jan 30 2024 | 0.00015960 | -0.00000400 | -2.44% | 0.00016233 | 0.00016278 | 0.00015935 | 7,228.00 |
| Jan 29 2024 | 0.00016374 | 0.00000100 | 0.61% | 0.00016316 | 0.00016902 | 0.00015900 | 22,608.00 |
| Jan 28 2024 | 0.00016266 | 0.00000400 | 2.53% | 0.00015807 | 0.00016273 | 0.00015710 | 9,674.00 |
| Jan 27 2024 | 0.00015837 | -0.00000088 | -0.55% | 0.00015976 | 0.00016051 | 0.00015743 | 8,589.00 |
