DOTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 7.46 | -0.160 | -2.06% | 7.67 | 7.69 | 7.41 | 1,037.00 |
May 21 2024 | 7.61 | 0.040 | 0.58% | 7.58 | 7.67 | 7.43 | 631.00 |
May 20 2024 | 7.57 | 0.620 | 8.92% | 6.96 | 7.57 | 6.91 | 848.00 |
May 19 2024 | 6.95 | -0.190 | -2.63% | 7.13 | 7.17 | 6.93 | 90.00 |
May 18 2024 | 7.14 | -0.070 | -0.92% | 7.22 | 7.22 | 7.09 | 183.00 |
May 17 2024 | 7.20 | 0.240 | 3.52% | 7.06 | 7.28 | 7.00 | 137.00 |
May 16 2024 | 6.96 | -0.010 | -0.19% | 6.97 | 6.98 | 6.86 | 272.00 |
May 15 2024 | 6.97 | 0.480 | 7.47% | 6.49 | 6.98 | 6.48 | 825.00 |
May 14 2024 | 6.49 | -0.180 | -2.71% | 6.67 | 6.80 | 6.49 | 5,009.00 |
May 13 2024 | 6.67 | 0.040 | 0.65% | 6.63 | 6.82 | 6.44 | 1,627.00 |
May 12 2024 | 6.63 | -0.040 | -0.54% | 6.66 | 6.80 | 6.60 | 1,103.00 |
May 11 2024 | 6.66 | -0.090 | -1.38% | 6.73 | 6.81 | 6.65 | 701.00 |
May 10 2024 | 6.75 | -0.290 | -4.14% | 7.04 | 7.14 | 6.71 | 2,440.00 |
May 09 2024 | 7.05 | 0.060 | 0.89% | 6.98 | 7.09 | 6.79 | 687.00 |
May 08 2024 | 6.98 | -0.020 | -0.30% | 7.07 | 7.18 | 6.90 | 485.00 |
May 07 2024 | 7.01 | -0.110 | -1.52% | 7.12 | 7.29 | 7.01 | 618.00 |
May 06 2024 | 7.11 | -0.200 | -2.68% | 7.31 | 7.46 | 7.06 | 1,989.00 |
May 05 2024 | 7.31 | 0.190 | 2.63% | 7.13 | 7.39 | 7.02 | 971.00 |
May 04 2024 | 7.12 | -0.140 | -1.86% | 7.20 | 7.23 | 7.12 | 1,266.00 |
May 03 2024 | 7.26 | -0.100 | -1.38% | 7.27 | 7.38 | 7.01 | 758.00 |
May 02 2024 | 7.36 | 0.470 | 6.89% | 6.90 | 7.39 | 6.70 | 1,285.00 |
May 01 2024 | 6.88 | 0.450 | 6.99% | 6.41 | 6.93 | 6.18 | 2,820.00 |
Apr 30 2024 | 6.43 | -0.160 | -2.37% | 6.58 | 6.66 | 6.06 | 5,209.00 |
Apr 29 2024 | 6.59 | -0.140 | -2.12% | 6.72 | 6.81 | 6.47 | 1,108.00 |
Apr 28 2024 | 6.73 | -0.060 | -0.93% | 6.81 | 6.95 | 6.70 | 959.00 |
Apr 27 2024 | 6.80 | 0.030 | 0.47% | 6.77 | 6.86 | 6.54 | 1,153.00 |
Apr 26 2024 | 6.76 | -0.100 | -1.41% | 6.86 | 6.94 | 6.72 | 1,259.00 |
Apr 25 2024 | 6.86 | -0.070 | -1.01% | 6.92 | 6.99 | 6.71 | 1,460.00 |
Apr 24 2024 | 6.93 | -0.310 | -4.29% | 7.24 | 7.50 | 6.86 | 1,358.00 |
Apr 23 2024 | 7.24 | -0.240 | -3.14% | 7.47 | 7.54 | 7.21 | 1,601.00 |
Apr 22 2024 | 7.48 | 0.340 | 4.79% | 7.20 | 7.58 | 7.20 | 1,262.00 |
Apr 21 2024 | 7.14 | -0.100 | -1.35% | 7.24 | 7.28 | 6.98 | 927.00 |
Apr 20 2024 | 7.23 | 0.560 | 8.34% | 6.67 | 7.28 | 6.62 | 903.00 |
Apr 19 2024 | 6.68 | -0.110 | -1.61% | 6.63 | 6.91 | 6.29 | 999.00 |
Apr 18 2024 | 6.79 | 0.210 | 3.23% | 6.54 | 6.81 | 6.48 | 719.00 |
Apr 17 2024 | 6.57 | -0.130 | -1.98% | 6.70 | 6.77 | 6.29 | 1,649.00 |
Apr 16 2024 | 6.71 | -0.010 | -0.12% | 6.70 | 6.87 | 6.39 | 1,480.00 |
Apr 15 2024 | 6.71 | -0.150 | -2.14% | 6.81 | 7.19 | 6.45 | 3,055.00 |
Apr 14 2024 | 6.86 | 0.460 | 7.19% | 6.39 | 6.91 | 6.21 | 2,709.00 |
Apr 13 2024 | 6.40 | -0.840 | -11.55% | 7.28 | 7.40 | 5.78 | 3,198.00 |
Apr 12 2024 | 7.24 | -1.14 | -13.62% | 8.38 | 8.49 | 6.60 | 6,790.00 |
Apr 11 2024 | 8.38 | 0.020 | 0.23% | 8.46 | 8.52 | 8.20 | 1,478.00 |
Apr 10 2024 | 8.36 | -0.300 | -3.45% | 8.66 | 8.69 | 8.15 | 1,680.00 |
Apr 09 2024 | 8.66 | -0.390 | -4.29% | 9.04 | 9.11 | 8.64 | 1,012.00 |
Apr 08 2024 | 9.05 | 0.350 | 3.98% | 8.60 | 9.09 | 8.59 | 2,364.00 |
Apr 07 2024 | 8.70 | 0.180 | 2.11% | 8.50 | 8.74 | 8.47 | 667.00 |
Apr 06 2024 | 8.52 | 0.120 | 1.44% | 8.36 | 8.55 | 8.35 | 542.00 |
Apr 05 2024 | 8.40 | -0.090 | -1.07% | 8.48 | 8.51 | 8.09 | 1,536.00 |
Apr 04 2024 | 8.49 | 0.060 | 0.77% | 8.43 | 8.71 | 8.28 | 1,053.00 |
Apr 03 2024 | 8.43 | -0.160 | -1.85% | 8.60 | 8.77 | 8.30 | 1,338.00 |
Apr 02 2024 | 8.58 | -0.570 | -6.27% | 9.13 | 9.13 | 8.39 | 1,565.00 |
Apr 01 2024 | 9.16 | -0.480 | -4.95% | 9.61 | 9.74 | 8.93 | 980.00 |
Mar 31 2024 | 9.64 | 0.200 | 2.11% | 9.43 | 9.64 | 8.70 | 10,778.00 |
Mar 30 2024 | 9.44 | -0.160 | -1.62% | 9.61 | 9.69 | 9.41 | 819.00 |
Mar 29 2024 | 9.59 | 0.080 | 0.80% | 9.51 | 9.79 | 9.32 | 836.00 |
Mar 28 2024 | 9.52 | 0.070 | 0.75% | 9.44 | 9.65 | 9.31 | 1,119.00 |
Mar 27 2024 | 9.44 | -0.250 | -2.53% | 9.70 | 9.80 | 9.32 | 1,534.00 |
Mar 26 2024 | 9.69 | -0.050 | -0.55% | 9.74 | 10.11 | 9.53 | 2,456.00 |
Mar 25 2024 | 9.74 | 0.370 | 3.96% | 9.38 | 9.83 | 9.30 | 4,470.00 |
Mar 24 2024 | 9.37 | 0.370 | 4.13% | 9.03 | 9.43 | 9.02 | 556.00 |
Mar 23 2024 | 9.00 | 0.100 | 1.10% | 9.00 | 9.28 | 8.93 | 978.00 |
Mar 22 2024 | 8.90 | -0.280 | -3.06% | 9.18 | 9.73 | 8.72 | 1,017.00 |
Mar 21 2024 | 9.18 | -0.300 | -3.18% | 9.49 | 9.73 | 8.43 | 1,697.00 |
Mar 20 2024 | 9.49 | 0.720 | 8.20% | 8.77 | 9.57 | 8.51 | 2,081.00 |
Mar 19 2024 | 8.77 | -1.14 | -11.54% | 9.90 | 9.99 | 8.61 | 3,041.00 |
Mar 18 2024 | 9.91 | -0.170 | -1.70% | 10.07 | 10.41 | 9.62 | 2,517.00 |
Mar 17 2024 | 10.08 | 0.370 | 3.84% | 9.68 | 10.24 | 9.25 | 2,286.00 |
Mar 16 2024 | 9.71 | -1.13 | -10.44% | 10.84 | 10.89 | 9.50 | 2,884.00 |
Mar 15 2024 | 10.84 | -0.610 | -5.34% | 11.60 | 11.70 | 10.02 | 7,857.00 |
Mar 14 2024 | 11.45 | 0.150 | 1.35% | 11.34 | 11.88 | 10.73 | 7,599.00 |
Mar 13 2024 | 11.30 | 0.570 | 5.28% | 10.72 | 11.30 | 10.50 | 6,098.00 |
Mar 12 2024 | 10.73 | -0.290 | -2.65% | 11.04 | 11.16 | 10.10 | 33,968.00 |
Mar 11 2024 | 11.03 | 0.760 | 7.36% | 10.26 | 11.24 | 9.80 | 123,732.00 |
Mar 10 2024 | 10.27 | -0.220 | -2.08% | 10.36 | 10.57 | 9.97 | 50,125.00 |
Mar 09 2024 | 10.49 | -0.150 | -1.38% | 10.66 | 10.95 | 10.20 | 16,200.00 |
Mar 08 2024 | 10.63 | 0.220 | 2.10% | 10.41 | 10.69 | 9.80 | 66,888.00 |
Mar 07 2024 | 10.42 | -0.090 | -0.87% | 10.51 | 11.00 | 9.98 | 77,839.00 |
Mar 06 2024 | 10.51 | 1.20 | 12.84% | 9.32 | 10.56 | 8.60 | 126,323.00 |
Mar 05 2024 | 9.31 | -0.560 | -5.69% | 9.86 | 10.76 | 8.22 | 169,261.00 |
Mar 04 2024 | 9.87 | 0.140 | 1.45% | 9.82 | 10.30 | 9.55 | 54,910.00 |
Mar 03 2024 | 9.73 | 0.330 | 3.55% | 9.43 | 9.88 | 8.30 | 44,308.00 |
Mar 02 2024 | 9.40 | 0.730 | 8.36% | 8.62 | 9.45 | 8.51 | 35,743.00 |
Mar 01 2024 | 8.67 | 0.440 | 5.33% | 8.26 | 8.69 | 8.24 | 18,034.00 |
Feb 29 2024 | 8.24 | -0.090 | -1.13% | 8.34 | 8.90 | 7.94 | 34,541.00 |
Feb 28 2024 | 8.33 | -0.040 | -0.50% | 8.37 | 8.70 | 7.80 | 49,576.00 |
Feb 27 2024 | 8.37 | 0.270 | 3.31% | 8.11 | 8.44 | 8.00 | 41,200.00 |
Feb 26 2024 | 8.10 | 0.180 | 2.31% | 7.92 | 8.11 | 7.59 | 28,366.00 |
Feb 25 2024 | 7.92 | 0.110 | 1.36% | 7.82 | 7.94 | 7.68 | 5,358.00 |
Feb 24 2024 | 7.81 | 0.260 | 3.42% | 7.59 | 7.88 | 7.38 | 3,676.00 |
Feb 23 2024 | 7.56 | 0.070 | 0.94% | 7.48 | 7.64 | 7.29 | 11,103.00 |