DOTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 10.93 | 3.24 | 42.16% | 10.67 | 10.93 | 7.41 | 11.00 |
May 31 2024 | 7.69 | -2.03 | -20.88% | 8.08 | 10.70 | 7.69 | 8.00 |
May 30 2024 | 9.72 | -0.180 | -1.84% | 9.10 | 10.92 | 7.31 | 9.00 |
May 29 2024 | 9.90 | 1.11 | 12.58% | 9.30 | 10.93 | 7.10 | 14.00 |
May 28 2024 | 8.80 | -1.22 | -12.21% | 9.96 | 10.93 | 7.71 | 12.00 |
May 27 2024 | 10.02 | 1.35 | 15.64% | 7.02 | 10.78 | 7.02 | 15.00 |
May 26 2024 | 8.67 | -1.76 | -16.86% | 10.25 | 10.25 | 7.53 | 13.00 |
May 25 2024 | 10.42 | 1.12 | 12.04% | 10.82 | 10.82 | 7.53 | 12.00 |
May 24 2024 | 9.30 | -1.59 | -14.58% | 8.18 | 10.84 | 7.83 | 10.00 |
May 23 2024 | 10.89 | 2.17 | 24.92% | 8.81 | 10.89 | 7.36 | 12.00 |
May 22 2024 | 8.72 | 1.30 | 17.47% | 6.63 | 8.99 | 6.63 | 17.00 |
May 21 2024 | 7.42 | -1.12 | -13.13% | 6.84 | 8.32 | 6.75 | 10.00 |
May 20 2024 | 8.54 | 1.12 | 15.13% | 7.57 | 8.80 | 6.97 | 14.00 |
May 19 2024 | 7.42 | -1.11 | -13.04% | 8.33 | 8.75 | 6.99 | 14.00 |
May 18 2024 | 8.53 | 1.59 | 22.81% | 7.83 | 8.53 | 6.51 | 16.00 |
May 17 2024 | 6.95 | 0.010 | 0.09% | 7.80 | 8.85 | 6.83 | 17.00 |
May 16 2024 | 6.94 | 0.100 | 1.41% | 8.44 | 8.82 | 6.53 | 12.00 |
May 15 2024 | 6.85 | -1.33 | -16.23% | 7.71 | 8.62 | 6.72 | 15.00 |
May 14 2024 | 8.17 | -0.440 | -5.05% | 7.40 | 8.97 | 7.00 | 16.00 |
May 13 2024 | 8.61 | 1.10 | 14.67% | 7.52 | 8.61 | 7.00 | 12.00 |
May 12 2024 | 7.51 | -0.520 | -6.45% | 8.07 | 8.79 | 6.78 | 17.00 |
May 11 2024 | 8.02 | -0.310 | -3.66% | 6.91 | 8.95 | 6.91 | 17.00 |
May 10 2024 | 8.33 | -0.520 | -5.84% | 6.98 | 8.94 | 6.69 | 17.00 |
May 09 2024 | 8.84 | 1.40 | 18.74% | 8.07 | 8.91 | 7.27 | 10.00 |
May 08 2024 | 7.45 | 0.450 | 6.49% | 8.44 | 8.44 | 6.59 | 12.00 |
May 07 2024 | 7.00 | -0.610 | -7.98% | 7.65 | 8.67 | 6.64 | 15.00 |
May 06 2024 | 7.60 | -1.03 | -11.93% | 7.70 | 8.51 | 6.77 | 17.00 |
May 05 2024 | 8.63 | 1.91 | 28.49% | 7.85 | 8.63 | 6.62 | 16.00 |
May 04 2024 | 6.72 | -1.98 | -22.79% | 6.85 | 8.32 | 6.72 | 17.00 |
May 03 2024 | 8.70 | 1.82 | 26.54% | 7.60 | 8.70 | 6.78 | 14.00 |
May 02 2024 | 6.88 | -1.30 | -15.92% | 8.32 | 8.39 | 6.65 | 16.00 |
May 01 2024 | 8.18 | 0.290 | 3.67% | 7.22 | 8.66 | 6.72 | 21.00 |
Apr 30 2024 | 7.89 | 0.170 | 2.14% | 7.41 | 8.24 | 6.74 | 16.00 |
Apr 29 2024 | 7.72 | 0.650 | 9.24% | 7.15 | 8.65 | 7.15 | 17.00 |
Apr 28 2024 | 7.07 | -0.530 | -7.01% | 6.74 | 8.59 | 6.74 | 18.00 |
Apr 27 2024 | 7.60 | -0.720 | -8.61% | 8.35 | 8.35 | 6.62 | 14.00 |
Apr 26 2024 | 8.32 | 0.990 | 13.44% | 8.63 | 8.63 | 6.67 | 12.00 |
Apr 25 2024 | 7.33 | 0.370 | 5.30% | 7.31 | 8.48 | 6.97 | 14.00 |
Apr 24 2024 | 6.96 | -0.430 | -5.79% | 6.93 | 8.58 | 6.58 | 13.00 |
Apr 23 2024 | 7.39 | 0.00 | -0.05% | 7.12 | 7.94 | 6.66 | 16.00 |
Apr 22 2024 | 7.40 | -0.440 | -5.67% | 6.71 | 8.66 | 6.57 | 15.00 |
Apr 21 2024 | 7.84 | 0.760 | 10.66% | 8.19 | 8.56 | 6.55 | 13.00 |
Apr 20 2024 | 7.09 | -0.380 | -5.13% | 8.01 | 8.67 | 6.55 | 15.00 |
Apr 19 2024 | 7.47 | -0.070 | -0.87% | 7.63 | 8.26 | 6.53 | 18.00 |
Apr 18 2024 | 7.53 | -0.190 | -2.45% | 8.23 | 8.49 | 6.52 | 9.00 |
Apr 17 2024 | 7.72 | -0.180 | -2.28% | 7.28 | 8.46 | 6.68 | 17.00 |
Apr 16 2024 | 7.90 | 0.350 | 4.60% | 6.93 | 8.68 | 6.69 | 13.00 |
Apr 15 2024 | 7.56 | 0.770 | 11.38% | 7.51 | 8.63 | 6.68 | 20.00 |
Apr 14 2024 | 6.78 | -1.75 | -20.50% | 8.44 | 8.62 | 6.41 | 18.00 |
Apr 13 2024 | 8.53 | -0.390 | -4.35% | 8.71 | 10.39 | 8.00 | 13.00 |
Apr 12 2024 | 8.92 | -0.350 | -3.80% | 9.66 | 9.98 | 8.71 | 21.00 |
Apr 11 2024 | 9.27 | 0.140 | 1.56% | 9.91 | 9.91 | 9.03 | 12.00 |
Apr 10 2024 | 9.13 | 0.060 | 0.67% | 9.14 | 9.97 | 9.02 | 10.00 |
Apr 09 2024 | 9.07 | -0.420 | -4.38% | 9.03 | 10.00 | 9.03 | 13.00 |
Apr 08 2024 | 9.49 | -0.350 | -3.55% | 9.61 | 10.69 | 8.71 | 20.00 |
Apr 07 2024 | 9.83 | -0.140 | -1.38% | 10.47 | 10.82 | 9.83 | 8.00 |
Apr 06 2024 | 9.97 | -0.330 | -3.18% | 10.00 | 10.80 | 9.85 | 6.00 |
Apr 05 2024 | 10.30 | -0.380 | -3.60% | 9.62 | 10.94 | 9.60 | 17.00 |
Apr 04 2024 | 10.68 | 0.110 | 1.04% | 9.63 | 10.98 | 9.63 | 11.00 |
Apr 03 2024 | 10.57 | -0.240 | -2.23% | 9.97 | 10.75 | 9.82 | 10.00 |
Apr 02 2024 | 10.82 | 0.120 | 1.10% | 9.76 | 10.82 | 9.73 | 11.00 |
Apr 01 2024 | 10.70 | 0.350 | 3.36% | 9.85 | 10.98 | 9.70 | 13.00 |
Mar 31 2024 | 10.35 | -0.120 | -1.17% | 10.91 | 10.99 | 9.63 | 12.00 |
Mar 30 2024 | 10.47 | -0.350 | -3.23% | 10.61 | 10.71 | 9.61 | 12.00 |
Mar 29 2024 | 10.82 | 0.640 | 6.28% | 10.41 | 10.82 | 9.66 | 9.00 |
Mar 28 2024 | 10.18 | 0.180 | 1.80% | 9.85 | 10.85 | 9.68 | 9.00 |
Mar 27 2024 | 10.00 | -0.140 | -1.39% | 10.64 | 10.90 | 7.97 | 14.00 |
Mar 26 2024 | 10.14 | 1.04 | 11.38% | 8.51 | 10.92 | 8.30 | 14.00 |
Mar 25 2024 | 9.11 | -2.27 | -19.93% | 10.18 | 11.22 | 8.66 | 13.00 |
Mar 24 2024 | 11.37 | 0.360 | 3.31% | 10.84 | 11.93 | 8.15 | 11.00 |
Mar 23 2024 | 11.01 | 2.08 | 23.30% | 11.47 | 11.83 | 8.87 | 11.00 |
Mar 22 2024 | 8.93 | -1.24 | -12.18% | 10.44 | 11.81 | 7.93 | 15.00 |
Mar 21 2024 | 10.17 | -1.09 | -9.65% | 11.90 | 11.90 | 8.07 | 9.00 |
Mar 20 2024 | 11.25 | 3.16 | 39.11% | 10.06 | 11.27 | 7.92 | 13.00 |
Mar 19 2024 | 8.09 | -1.30 | -13.85% | 10.62 | 11.31 | 8.09 | 5.00 |
Mar 18 2024 | 9.39 | -0.570 | -5.69% | 8.24 | 9.80 | 8.00 | 17.00 |
Mar 17 2024 | 9.96 | 1.93 | 24.03% | 8.20 | 9.96 | 8.20 | 13.00 |
Mar 16 2024 | 8.03 | -0.740 | -8.42% | 8.49 | 9.67 | 8.03 | 11.00 |
Mar 15 2024 | 8.77 | -0.140 | -1.59% | 9.38 | 9.75 | 8.01 | 11.00 |
Mar 14 2024 | 8.91 | 0.090 | 1.03% | 8.86 | 9.59 | 8.22 | 12.00 |
Mar 13 2024 | 8.82 | -0.790 | -8.19% | 7.92 | 9.92 | 7.92 | 12.00 |
Mar 12 2024 | 9.60 | 0.120 | 1.31% | 8.96 | 10.00 | 7.92 | 16.00 |
Mar 11 2024 | 9.48 | 2.17 | 29.68% | 7.70 | 9.99 | 7.55 | 16.00 |
Mar 10 2024 | 7.31 | -1.56 | -17.61% | 9.63 | 9.94 | 7.31 | 14.00 |
Mar 09 2024 | 8.87 | -0.600 | -6.29% | 9.20 | 9.84 | 8.54 | 14.00 |
Mar 08 2024 | 9.47 | 2.29 | 31.90% | 7.92 | 9.87 | 7.02 | 15.00 |
Mar 07 2024 | 7.18 | -1.93 | -21.19% | 9.55 | 9.55 | 7.07 | 13.00 |
Mar 06 2024 | 9.11 | 2.00 | 28.11% | 7.90 | 9.98 | 6.89 | 16.00 |
Mar 05 2024 | 7.11 | 0.400 | 6.02% | 5.96 | 9.40 | 5.96 | 17.00 |
Mar 04 2024 | 6.71 | -1.55 | -18.78% | 5.32 | 9.13 | 5.32 | 20.00 |
Mar 03 2024 | 8.26 | 2.75 | 49.96% | 6.94 | 9.27 | 5.88 | 15.00 |
Mar 02 2024 | 5.51 | -1.58 | -22.24% | 8.57 | 8.68 | 5.51 | 17.00 |