DOTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 7.24 | 0.040 | 0.54% | 7.18 | 7.38 | 7.02 | 703,119.00 |
May 23 2024 | 7.21 | -0.260 | -3.46% | 7.47 | 7.60 | 6.93 | 1,472,529.00 |
May 22 2024 | 7.46 | -0.150 | -1.97% | 7.63 | 7.70 | 7.38 | 788,764.00 |
May 21 2024 | 7.61 | 0.040 | 0.47% | 7.59 | 7.67 | 7.44 | 897,254.00 |
May 20 2024 | 7.58 | 0.640 | 9.20% | 6.93 | 7.58 | 6.86 | 875,730.00 |
May 19 2024 | 6.94 | -0.220 | -3.12% | 7.16 | 7.18 | 6.90 | 346,710.00 |
May 18 2024 | 7.16 | -0.030 | -0.42% | 7.19 | 7.23 | 7.06 | 342,372.00 |
May 17 2024 | 7.19 | 0.160 | 2.27% | 7.03 | 7.29 | 7.00 | 757,457.00 |
May 16 2024 | 7.03 | 0.070 | 1.04% | 6.97 | 7.07 | 6.82 | 620,522.00 |
May 15 2024 | 6.96 | 0.480 | 7.36% | 6.50 | 7.02 | 6.46 | 797,724.00 |
May 14 2024 | 6.48 | -0.190 | -2.82% | 6.66 | 6.70 | 6.47 | 493,132.00 |
May 13 2024 | 6.67 | 0.050 | 0.75% | 6.63 | 6.82 | 6.44 | 650,983.00 |
May 12 2024 | 6.62 | -0.040 | -0.57% | 6.66 | 6.79 | 6.60 | 290,379.00 |
May 11 2024 | 6.66 | -0.090 | -1.28% | 6.74 | 6.81 | 6.64 | 439,460.00 |
May 10 2024 | 6.75 | -0.300 | -4.32% | 7.03 | 7.15 | 6.71 | 731,209.00 |
May 09 2024 | 7.05 | 0.060 | 0.91% | 6.99 | 7.09 | 6.79 | 610,920.00 |
May 08 2024 | 6.99 | -0.010 | -0.16% | 7.01 | 7.18 | 6.90 | 666,690.00 |
May 07 2024 | 7.00 | -0.120 | -1.72% | 7.13 | 7.29 | 6.99 | 659,896.00 |
May 06 2024 | 7.12 | -0.180 | -2.51% | 7.30 | 7.47 | 7.07 | 854,268.00 |
May 05 2024 | 7.30 | 0.180 | 2.55% | 7.13 | 7.40 | 7.02 | 753,485.00 |
May 04 2024 | 7.12 | -0.130 | -1.75% | 7.23 | 7.25 | 7.12 | 646,089.00 |
May 03 2024 | 7.25 | -0.030 | -0.38% | 7.29 | 7.38 | 7.00 | 1,236,260.00 |
May 02 2024 | 7.28 | 0.390 | 5.61% | 6.88 | 7.40 | 6.70 | 1,045,857.00 |
May 01 2024 | 6.89 | 0.470 | 7.28% | 6.41 | 6.93 | 6.13 | 1,779,041.00 |
Apr 30 2024 | 6.42 | -0.170 | -2.56% | 6.57 | 6.66 | 6.05 | 1,331,479.00 |
Apr 29 2024 | 6.59 | -0.140 | -2.05% | 6.73 | 6.82 | 6.47 | 650,774.00 |
Apr 28 2024 | 6.73 | -0.080 | -1.11% | 6.81 | 6.95 | 6.69 | 442,759.00 |
Apr 27 2024 | 6.80 | 0.040 | 0.67% | 6.76 | 6.86 | 6.53 | 710,953.00 |
Apr 26 2024 | 6.76 | -0.100 | -1.52% | 6.86 | 6.95 | 6.72 | 851,976.00 |
Apr 25 2024 | 6.86 | -0.060 | -0.92% | 6.93 | 7.00 | 6.71 | 779,700.00 |
Apr 24 2024 | 6.93 | -0.320 | -4.35% | 7.25 | 7.49 | 6.86 | 1,094,011.00 |
Apr 23 2024 | 7.24 | -0.230 | -3.10% | 7.48 | 7.54 | 7.21 | 858,593.00 |
Apr 22 2024 | 7.47 | 0.340 | 4.78% | 7.14 | 7.57 | 7.10 | 922,295.00 |
Apr 21 2024 | 7.13 | -0.100 | -1.44% | 7.22 | 7.28 | 6.97 | 543,264.00 |
Apr 20 2024 | 7.24 | 0.560 | 8.41% | 6.67 | 7.28 | 6.62 | 720,237.00 |
Apr 19 2024 | 6.68 | -0.110 | -1.56% | 6.77 | 6.91 | 6.29 | 1,393,049.00 |
Apr 18 2024 | 6.78 | 0.200 | 3.04% | 6.58 | 6.82 | 6.45 | 680,940.00 |
Apr 17 2024 | 6.58 | -0.120 | -1.74% | 6.68 | 6.77 | 6.34 | 874,855.00 |
Apr 16 2024 | 6.70 | -0.010 | -0.21% | 6.69 | 6.82 | 6.38 | 1,034,092.00 |
Apr 15 2024 | 6.71 | -0.140 | -2.06% | 6.82 | 7.20 | 6.44 | 1,744,024.00 |
Apr 14 2024 | 6.85 | 0.470 | 7.35% | 6.40 | 6.92 | 6.20 | 2,848,552.00 |
Apr 13 2024 | 6.38 | -0.850 | -11.77% | 7.23 | 7.33 | 5.73 | 3,689,545.00 |
Apr 12 2024 | 7.24 | -1.14 | -13.62% | 8.38 | 8.49 | 6.56 | 3,235,054.00 |
Apr 11 2024 | 8.38 | -0.040 | -0.43% | 8.39 | 8.52 | 8.18 | 818,501.00 |
Apr 10 2024 | 8.41 | -0.250 | -2.86% | 8.66 | 8.69 | 8.15 | 1,129,186.00 |
Apr 09 2024 | 8.66 | -0.380 | -4.25% | 9.05 | 9.11 | 8.63 | 1,123,858.00 |
Apr 08 2024 | 9.05 | 0.340 | 3.93% | 8.69 | 9.09 | 8.57 | 953,743.00 |
Apr 07 2024 | 8.70 | 0.220 | 2.53% | 8.48 | 8.74 | 8.46 | 643,315.00 |
Apr 06 2024 | 8.49 | 0.110 | 1.26% | 8.37 | 8.55 | 8.34 | 578,432.00 |
Apr 05 2024 | 8.38 | -0.110 | -1.26% | 8.47 | 8.51 | 8.08 | 833,506.00 |
Apr 04 2024 | 8.49 | 0.070 | 0.86% | 8.41 | 8.71 | 8.27 | 912,471.00 |
Apr 03 2024 | 8.42 | -0.160 | -1.87% | 8.59 | 8.78 | 8.29 | 984,548.00 |
Apr 02 2024 | 8.58 | -0.570 | -6.24% | 9.14 | 9.14 | 8.39 | 1,441,897.00 |
Apr 01 2024 | 9.15 | -0.500 | -5.14% | 9.63 | 9.74 | 8.93 | 1,166,508.00 |
Mar 31 2024 | 9.65 | 0.220 | 2.29% | 9.43 | 9.65 | 9.42 | 425,909.00 |
Mar 30 2024 | 9.43 | -0.170 | -1.77% | 9.58 | 9.69 | 9.39 | 557,294.00 |
Mar 29 2024 | 9.60 | 0.080 | 0.88% | 9.51 | 9.81 | 9.35 | 1,128,755.00 |
Mar 28 2024 | 9.52 | 0.080 | 0.84% | 9.43 | 9.65 | 9.30 | 971,862.00 |
Mar 27 2024 | 9.44 | -0.250 | -2.62% | 9.69 | 9.81 | 9.32 | 1,239,431.00 |
Mar 26 2024 | 9.69 | -0.050 | -0.50% | 9.72 | 10.05 | 9.53 | 1,427,455.00 |
Mar 25 2024 | 9.74 | 0.370 | 3.93% | 9.38 | 9.83 | 9.29 | 1,141,940.00 |
Mar 24 2024 | 9.37 | 0.400 | 4.41% | 8.98 | 9.43 | 8.96 | 632,578.00 |
Mar 23 2024 | 8.98 | 0.060 | 0.67% | 8.91 | 9.22 | 8.85 | 606,689.00 |
Mar 22 2024 | 8.92 | -0.260 | -2.78% | 9.14 | 9.36 | 8.70 | 1,092,546.00 |
Mar 21 2024 | 9.17 | -0.320 | -3.34% | 9.44 | 9.58 | 9.07 | 1,343,305.00 |
Mar 20 2024 | 9.49 | 0.720 | 8.18% | 8.81 | 9.56 | 8.50 | 2,245,385.00 |
Mar 19 2024 | 8.77 | -1.13 | -11.38% | 9.89 | 9.99 | 8.60 | 2,702,905.00 |
Mar 18 2024 | 9.90 | -0.190 | -1.84% | 10.05 | 10.45 | 9.61 | 1,740,107.00 |
Mar 17 2024 | 10.08 | 0.390 | 3.98% | 9.75 | 10.25 | 9.21 | 1,652,769.00 |
Mar 16 2024 | 9.70 | -1.15 | -10.57% | 10.77 | 10.89 | 9.51 | 2,464,117.00 |
Mar 15 2024 | 10.84 | -0.730 | -6.30% | 11.59 | 11.70 | 10.04 | 3,478,004.00 |
Mar 14 2024 | 11.57 | 0.260 | 2.33% | 11.30 | 11.88 | 10.73 | 3,197,541.00 |
Mar 13 2024 | 11.31 | 0.580 | 5.41% | 10.71 | 11.31 | 10.64 | 2,007,572.00 |
Mar 12 2024 | 10.73 | -0.300 | -2.73% | 11.03 | 11.15 | 10.12 | 2,151,204.00 |
Mar 11 2024 | 11.03 | 0.760 | 7.41% | 10.25 | 11.24 | 9.86 | 2,622,005.00 |
Mar 10 2024 | 10.27 | -0.220 | -2.13% | 10.49 | 10.56 | 9.98 | 1,309,292.00 |
Mar 09 2024 | 10.49 | -0.150 | -1.40% | 10.61 | 10.95 | 10.42 | 1,658,205.00 |
Mar 08 2024 | 10.64 | 0.240 | 2.28% | 10.45 | 10.69 | 9.98 | 2,317,911.00 |
Mar 07 2024 | 10.40 | -0.130 | -1.21% | 10.53 | 11.00 | 10.25 | 2,151,897.00 |
Mar 06 2024 | 10.53 | 1.23 | 13.17% | 9.35 | 10.55 | 8.94 | 3,006,849.00 |
Mar 05 2024 | 9.30 | -0.570 | -5.73% | 9.85 | 10.75 | 8.50 | 5,551,652.00 |
Mar 04 2024 | 9.87 | 0.080 | 0.79% | 9.76 | 10.30 | 9.63 | 3,622,505.00 |
Mar 03 2024 | 9.79 | 0.370 | 3.93% | 9.45 | 9.89 | 8.69 | 2,737,255.00 |
Mar 02 2024 | 9.42 | 0.750 | 8.70% | 8.67 | 9.46 | 8.59 | 2,257,948.00 |
Mar 01 2024 | 8.67 | 0.420 | 5.05% | 8.28 | 8.67 | 8.27 | 1,279,740.00 |
Feb 29 2024 | 8.25 | -0.070 | -0.87% | 8.35 | 8.89 | 8.04 | 2,048,093.00 |
Feb 28 2024 | 8.32 | -0.050 | -0.55% | 8.36 | 8.70 | 7.88 | 2,612,419.00 |
Feb 27 2024 | 8.37 | 0.270 | 3.33% | 8.10 | 8.45 | 8.00 | 1,846,101.00 |
Feb 26 2024 | 8.10 | 0.180 | 2.25% | 7.91 | 8.10 | 7.59 | 1,331,678.00 |
Feb 25 2024 | 7.92 | 0.110 | 1.40% | 7.81 | 7.94 | 7.68 | 743,687.00 |
Feb 24 2024 | 7.81 | 0.260 | 3.38% | 7.61 | 7.89 | 7.44 | 1,085,224.00 |