DOTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 21 2024 | 6.43 | 0.090 | 1.40% | 6.34 | 6.44 | 6.10 | 26,989.00 |
Jul 20 2024 | 6.34 | 0.00 | 0.02% | 6.35 | 6.40 | 6.22 | 31,950.00 |
Jul 19 2024 | 6.34 | 0.090 | 1.36% | 6.09 | 6.35 | 5.99 | 61,002.00 |
Jul 18 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0.00 |
Jul 17 2024 | 6.25 | -0.090 | -1.42% | 6.33 | 6.54 | 6.25 | 44,680.00 |
Jul 16 2024 | 6.34 | -0.130 | -2.02% | 6.48 | 6.51 | 6.14 | 69,574.00 |
Jul 15 2024 | 6.47 | 0.160 | 2.47% | 6.31 | 6.53 | 6.29 | 47,179.00 |
Jul 14 2024 | 6.32 | 0.080 | 1.28% | 6.23 | 6.35 | 6.16 | 45,488.00 |
Jul 13 2024 | 6.24 | 0.140 | 2.36% | 6.10 | 6.30 | 6.07 | 39,692.00 |
Jul 12 2024 | 6.09 | 0.190 | 3.18% | 5.90 | 6.10 | 5.80 | 21,865.00 |
Jul 11 2024 | 5.90 | -0.190 | -3.12% | 6.10 | 6.24 | 5.89 | 43,436.00 |
Jul 10 2024 | 6.09 | -0.020 | -0.28% | 6.11 | 6.25 | 6.06 | 40,687.00 |
Jul 09 2024 | 6.11 | 0.170 | 2.78% | 5.92 | 6.17 | 5.85 | 62,666.00 |
Jul 08 2024 | 5.95 | 0.040 | 0.69% | 5.91 | 6.29 | 5.71 | 77,567.00 |
Jul 07 2024 | 5.90 | -0.340 | -5.37% | 6.22 | 6.29 | 5.90 | 40,855.00 |
Jul 06 2024 | 6.24 | 0.580 | 10.27% | 5.68 | 6.30 | 5.64 | 32,273.00 |
Jul 05 2024 | 5.66 | -0.100 | -1.75% | 5.53 | 5.90 | 5.00 | 87,824.00 |
Jul 04 2024 | 5.76 | -0.300 | -5.01% | 6.08 | 6.13 | 5.66 | 32,879.00 |
Jul 03 2024 | 6.06 | -0.450 | -6.92% | 6.53 | 6.54 | 6.02 | 66,782.00 |
Jul 02 2024 | 6.51 | 0.170 | 2.71% | 6.33 | 6.60 | 6.32 | 25,944.00 |
Jul 01 2024 | 6.34 | 0.150 | 2.42% | 6.20 | 6.44 | 6.19 | 43,071.00 |
Jun 30 2024 | 6.19 | 0.010 | 0.21% | 6.08 | 6.20 | 6.03 | 26,004.00 |
Jun 29 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
Jun 28 2024 | 6.18 | -0.110 | -1.70% | 6.28 | 6.43 | 6.16 | 39,713.00 |
Jun 27 2024 | 6.29 | 0.490 | 8.51% | 5.79 | 6.38 | 5.71 | 26,840.00 |
Jun 26 2024 | 5.79 | -0.050 | -0.84% | 5.84 | 5.94 | 5.77 | 42,807.00 |
Jun 25 2024 | 5.84 | 0.120 | 2.10% | 5.73 | 5.95 | 5.72 | 37,026.00 |
Jun 24 2024 | 5.72 | 0.080 | 1.47% | 5.66 | 5.73 | 5.51 | 71,155.00 |
Jun 23 2024 | 5.64 | -0.110 | -1.88% | 5.75 | 5.80 | 5.61 | 11,735.00 |
Jun 22 2024 | 5.75 | 0.140 | 2.48% | 5.60 | 5.79 | 5.54 | 12,839.00 |
Jun 21 2024 | 5.61 | -0.030 | -0.57% | 5.64 | 5.73 | 5.56 | 31,419.00 |
Jun 20 2024 | 5.64 | -0.120 | -2.03% | 5.78 | 5.96 | 5.60 | 28,637.00 |
Jun 19 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0.00 |
Jun 18 2024 | 5.76 | -0.320 | -5.22% | 6.07 | 6.08 | 5.48 | 46,795.00 |
Jun 17 2024 | 6.07 | -0.310 | -4.81% | 6.40 | 6.41 | 6.03 | 34,407.00 |
Jun 16 2024 | 6.38 | 0.160 | 2.62% | 6.22 | 6.41 | 6.15 | 19,690.00 |
Jun 15 2024 | 6.22 | 0.050 | 0.88% | 6.16 | 6.25 | 6.11 | 25,290.00 |
Jun 14 2024 | 6.16 | -0.190 | -3.04% | 6.36 | 6.48 | 6.00 | 31,247.00 |
Jun 13 2024 | 6.36 | -0.380 | -5.65% | 6.72 | 6.73 | 6.34 | 45,956.00 |
Jun 12 2024 | 6.74 | 0.360 | 5.71% | 6.38 | 6.88 | 6.31 | 38,048.00 |
Jun 11 2024 | 6.37 | -0.140 | -2.13% | 6.50 | 6.52 | 6.25 | 47,506.00 |
Jun 10 2024 | 6.51 | 0.00 | -0.05% | 6.52 | 6.57 | 6.37 | 35,093.00 |
Jun 09 2024 | 6.52 | 0.130 | 2.05% | 6.38 | 6.53 | 6.37 | 13,330.00 |
Jun 08 2024 | 6.39 | -0.270 | -4.06% | 6.64 | 6.68 | 6.35 | 19,079.00 |
Jun 07 2024 | 6.66 | -0.500 | -6.94% | 7.15 | 7.28 | 6.30 | 42,112.00 |
Jun 06 2024 | 7.15 | -0.090 | -1.28% | 7.26 | 7.29 | 7.07 | 26,010.00 |
Jun 05 2024 | 7.24 | 0.050 | 0.68% | 7.19 | 7.30 | 7.16 | 28,104.00 |
Jun 04 2024 | 7.20 | 0.180 | 2.55% | 7.01 | 7.24 | 6.95 | 25,544.00 |
Jun 03 2024 | 7.02 | 0.030 | 0.37% | 6.99 | 7.19 | 6.95 | 27,725.00 |
Jun 02 2024 | 6.99 | -0.070 | -1.05% | 7.06 | 7.12 | 6.94 | 14,485.00 |
Jun 01 2024 | 7.06 | 0.070 | 0.96% | 6.99 | 7.13 | 6.97 | 11,673.00 |
May 31 2024 | 7.00 | 0.00 | -0.03% | 6.99 | 7.05 | 6.81 | 40,816.00 |
May 30 2024 | 7.00 | -0.180 | -2.53% | 7.18 | 7.25 | 6.95 | 27,050.00 |
May 29 2024 | 7.18 | -0.200 | -2.71% | 7.39 | 7.55 | 7.16 | 22,697.00 |
May 28 2024 | 7.38 | -0.260 | -3.40% | 7.65 | 7.66 | 7.29 | 26,575.00 |
May 27 2024 | 7.64 | 0.080 | 1.04% | 7.56 | 7.78 | 7.38 | 30,388.00 |
May 26 2024 | 7.56 | 0.140 | 1.82% | 7.43 | 7.64 | 7.37 | 12,736.00 |
May 25 2024 | 7.43 | 0.180 | 2.53% | 7.24 | 7.43 | 7.22 | 17,148.00 |
May 24 2024 | 7.24 | 0.040 | 0.61% | 7.19 | 7.37 | 7.05 | 36,907.00 |
May 23 2024 | 7.20 | -0.260 | -3.46% | 7.48 | 7.61 | 6.95 | 52,679.00 |
May 22 2024 | 7.46 | -0.160 | -2.09% | 7.63 | 7.69 | 7.39 | 73,114.00 |
May 21 2024 | 7.62 | 0.050 | 0.63% | 7.59 | 7.66 | 7.44 | 179,168.00 |
May 20 2024 | 7.57 | 0.650 | 9.33% | 6.93 | 7.57 | 6.88 | 121,414.00 |
May 19 2024 | 6.92 | -0.240 | -3.28% | 7.14 | 7.17 | 6.91 | 23,757.00 |
May 18 2024 | 7.16 | -0.030 | -0.45% | 7.19 | 7.23 | 7.06 | 34,198.00 |
May 17 2024 | 7.19 | 0.160 | 2.32% | 7.02 | 7.29 | 7.00 | 49,359.00 |
May 16 2024 | 7.03 | 0.080 | 1.14% | 6.97 | 7.05 | 6.82 | 66,543.00 |
May 15 2024 | 6.95 | 0.470 | 7.27% | 6.49 | 6.99 | 6.46 | 77,147.00 |
May 14 2024 | 6.48 | -0.180 | -2.76% | 6.66 | 6.69 | 6.47 | 63,905.00 |
May 13 2024 | 6.66 | 0.040 | 0.66% | 6.65 | 6.82 | 6.46 | 62,464.00 |
May 12 2024 | 6.62 | -0.060 | -0.87% | 6.66 | 6.79 | 6.61 | 22,113.00 |
May 11 2024 | 6.68 | -0.080 | -1.14% | 6.74 | 6.80 | 6.64 | 35,904.00 |
May 10 2024 | 6.75 | -0.280 | -4.02% | 7.03 | 7.13 | 6.70 | 69,009.00 |
May 09 2024 | 7.04 | 0.040 | 0.51% | 6.98 | 7.07 | 6.80 | 59,016.00 |
May 08 2024 | 7.00 | -0.010 | -0.07% | 7.00 | 7.16 | 6.92 | 56,382.00 |
May 07 2024 | 7.00 | -0.110 | -1.57% | 7.13 | 7.28 | 6.99 | 45,894.00 |
May 06 2024 | 7.12 | -0.200 | -2.72% | 7.29 | 7.45 | 7.06 | 51,637.00 |
May 05 2024 | 7.32 | 0.200 | 2.77% | 7.12 | 7.39 | 7.02 | 29,496.00 |
May 04 2024 | 7.12 | -0.140 | -1.96% | 7.23 | 7.24 | 7.12 | 69,921.00 |
May 03 2024 | 7.26 | -0.020 | -0.29% | 7.29 | 7.35 | 7.00 | 75,607.00 |
May 02 2024 | 7.28 | 0.380 | 5.54% | 6.89 | 7.37 | 6.69 | 72,699.00 |
May 01 2024 | 6.90 | 0.480 | 7.41% | 6.41 | 6.94 | 6.13 | 93,847.00 |
Apr 30 2024 | 6.42 | -0.170 | -2.59% | 6.57 | 6.66 | 6.08 | 83,618.00 |
Apr 29 2024 | 6.59 | -0.120 | -1.74% | 6.73 | 6.81 | 6.47 | 52,320.00 |
Apr 28 2024 | 6.71 | -0.100 | -1.42% | 6.81 | 6.95 | 6.71 | 31,780.00 |
Apr 27 2024 | 6.81 | 0.050 | 0.71% | 6.76 | 6.85 | 6.51 | 39,235.00 |
Apr 26 2024 | 6.76 | -0.100 | -1.46% | 6.86 | 6.93 | 6.71 | 69,967.00 |
Apr 25 2024 | 6.86 | -0.040 | -0.61% | 6.92 | 6.99 | 6.75 | 53,818.00 |
Apr 24 2024 | 6.90 | -0.320 | -4.38% | 7.25 | 7.48 | 6.88 | 62,948.00 |
Apr 23 2024 | 7.22 | -0.250 | -3.39% | 7.45 | 7.53 | 7.21 | 49,444.00 |