Register for real-time alerts, custom portfolio, and market movers
DOTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 6.79 | 0.200 | 3.08% | 6.57 | 6.83 | 6.45 | 1,087,435.00 |
| Apr 17 2024 | 6.58 | -0.120 | -1.73% | 6.67 | 6.78 | 6.33 | 1,049,412.00 |
| Apr 16 2024 | 6.70 | -0.010 | -0.19% | 6.68 | 6.83 | 6.37 | 1,468,364.00 |
| Apr 15 2024 | 6.71 | -0.150 | -2.24% | 6.82 | 7.22 | 6.44 | 2,183,636.00 |
| Apr 14 2024 | 6.87 | 0.480 | 7.45% | 6.41 | 6.93 | 6.20 | 3,726,012.00 |
| Apr 13 2024 | 6.39 | -0.860 | -11.80% | 7.23 | 7.33 | 5.80 | 5,144,342.00 |
| Apr 12 2024 | 7.25 | -1.14 | -13.60% | 8.38 | 8.49 | 6.57 | 3,181,206.00 |
| Apr 11 2024 | 8.39 | -0.030 | -0.36% | 8.39 | 8.52 | 8.18 | 912,188.00 |
| Apr 10 2024 | 8.42 | -0.240 | -2.74% | 8.63 | 8.69 | 8.12 | 3,511,797.00 |
| Apr 09 2024 | 8.65 | -0.390 | -4.31% | 9.04 | 9.11 | 8.62 | 1,861,516.00 |
| Apr 08 2024 | 9.04 | 0.340 | 3.87% | 8.69 | 9.10 | 8.57 | 913,006.00 |
| Apr 07 2024 | 8.71 | 0.210 | 2.51% | 8.48 | 8.74 | 8.46 | 506,098.00 |
| Apr 06 2024 | 8.49 | 0.110 | 1.28% | 8.37 | 8.56 | 8.34 | 470,145.00 |
| Apr 05 2024 | 8.39 | -0.110 | -1.28% | 8.48 | 8.51 | 8.07 | 775,391.00 |
| Apr 04 2024 | 8.49 | 0.070 | 0.89% | 8.41 | 8.72 | 8.11 | 1,227,063.00 |
| Apr 03 2024 | 8.42 | -0.160 | -1.89% | 8.59 | 8.78 | 8.29 | 1,254,898.00 |
| Apr 02 2024 | 8.58 | -0.570 | -6.22% | 9.14 | 9.14 | 8.37 | 2,128,342.00 |
| Apr 01 2024 | 9.15 | -0.500 | -5.15% | 9.62 | 9.74 | 8.93 | 1,529,655.00 |
| Mar 31 2024 | 9.65 | 0.220 | 2.28% | 9.43 | 9.65 | 9.42 | 623,148.00 |
| Mar 30 2024 | 9.43 | -0.170 | -1.81% | 9.59 | 9.70 | 9.39 | 793,172.00 |
| Mar 29 2024 | 9.61 | 0.090 | 0.95% | 9.50 | 9.81 | 9.35 | 1,570,692.00 |
| Mar 28 2024 | 9.52 | 0.080 | 0.89% | 9.42 | 9.65 | 9.29 | 1,397,989.00 |
| Mar 27 2024 | 9.43 | -0.250 | -2.62% | 9.68 | 9.81 | 9.30 | 1,638,739.00 |
| Mar 26 2024 | 9.69 | -0.050 | -0.54% | 9.72 | 10.06 | 9.53 | 1,465,703.00 |
| Mar 25 2024 | 9.74 | 0.360 | 3.86% | 9.34 | 9.83 | 9.29 | 1,301,129.00 |
| Mar 24 2024 | 9.38 | 0.400 | 4.43% | 8.98 | 9.43 | 8.96 | 823,722.00 |
| Mar 23 2024 | 8.98 | 0.040 | 0.45% | 8.91 | 9.22 | 8.86 | 1,034,597.00 |
| Mar 22 2024 | 8.94 | -0.240 | -2.56% | 9.14 | 9.37 | 8.70 | 2,196,961.00 |
| Mar 21 2024 | 9.17 | -0.320 | -3.34% | 9.45 | 9.58 | 9.06 | 1,874,093.00 |
| Mar 20 2024 | 9.49 | 0.720 | 8.22% | 8.82 | 9.57 | 8.49 | 3,501,732.00 |
| Mar 19 2024 | 8.77 | -1.12 | -11.29% | 9.90 | 9.99 | 8.60 | 3,660,518.00 |
| Mar 18 2024 | 9.89 | -0.190 | -1.90% | 10.02 | 10.46 | 9.60 | 2,361,279.00 |
| Mar 17 2024 | 10.08 | 0.380 | 3.96% | 9.76 | 10.26 | 9.20 | 1,905,466.00 |
| Mar 16 2024 | 9.69 | -1.15 | -10.56% | 10.77 | 10.90 | 9.50 | 2,275,125.00 |
| Mar 15 2024 | 10.84 | -0.750 | -6.46% | 11.61 | 11.70 | 10.03 | 3,577,633.00 |
| Mar 14 2024 | 11.59 | 0.250 | 2.24% | 11.31 | 11.89 | 10.66 | 3,495,843.00 |
| Mar 13 2024 | 11.33 | 0.600 | 5.59% | 10.71 | 11.35 | 10.64 | 2,419,557.00 |
| Mar 12 2024 | 10.73 | -0.300 | -2.72% | 11.04 | 11.15 | 10.14 | 2,218,799.00 |
| Mar 11 2024 | 11.03 | 0.760 | 7.39% | 10.26 | 11.26 | 9.82 | 3,012,744.00 |
| Mar 10 2024 | 10.27 | -0.240 | -2.27% | 10.52 | 10.60 | 9.99 | 1,377,069.00 |
| Mar 09 2024 | 10.51 | -0.150 | -1.42% | 10.64 | 10.98 | 10.43 | 1,510,026.00 |
| Mar 08 2024 | 10.66 | 0.240 | 2.28% | 10.46 | 10.72 | 9.99 | 2,740,129.00 |
| Mar 07 2024 | 10.43 | -0.120 | -1.15% | 10.54 | 11.02 | 10.24 | 2,661,298.00 |
| Mar 06 2024 | 10.55 | 1.23 | 13.24% | 9.37 | 10.57 | 8.93 | 3,979,240.00 |
| Mar 05 2024 | 9.31 | -0.550 | -5.57% | 9.86 | 10.80 | 8.33 | 5,740,761.00 |
| Mar 04 2024 | 9.86 | 0.070 | 0.75% | 9.77 | 10.32 | 9.59 | 3,901,398.00 |
| Mar 03 2024 | 9.79 | 0.330 | 3.48% | 9.45 | 9.92 | 8.56 | 2,593,575.00 |
| Mar 02 2024 | 9.46 | 0.790 | 9.10% | 8.68 | 9.47 | 8.58 | 2,566,505.00 |
| Mar 01 2024 | 8.67 | 0.420 | 5.14% | 8.29 | 8.68 | 8.27 | 2,091,930.00 |
| Feb 29 2024 | 8.25 | -0.100 | -1.25% | 8.35 | 8.90 | 8.04 | 3,212,960.00 |
| Feb 28 2024 | 8.35 | -0.020 | -0.22% | 8.36 | 8.73 | 7.77 | 3,197,884.00 |
| Feb 27 2024 | 8.37 | 0.250 | 3.07% | 8.11 | 8.45 | 8.00 | 2,139,527.00 |
| Feb 26 2024 | 8.12 | 0.200 | 2.50% | 7.91 | 8.12 | 7.58 | 1,460,833.00 |
| Feb 25 2024 | 7.92 | 0.110 | 1.36% | 7.81 | 7.95 | 7.68 | 812,640.00 |
| Feb 24 2024 | 7.82 | 0.260 | 3.39% | 7.62 | 7.89 | 7.43 | 1,149,079.00 |
| Feb 23 2024 | 7.56 | 0.080 | 1.08% | 7.48 | 7.65 | 7.24 | 1,508,250.00 |
| Feb 22 2024 | 7.48 | 0.010 | 0.11% | 7.47 | 7.69 | 7.28 | 1,264,708.00 |
| Feb 21 2024 | 7.47 | -0.260 | -3.39% | 7.72 | 7.73 | 7.23 | 1,719,434.00 |
| Feb 20 2024 | 7.73 | -0.300 | -3.67% | 8.08 | 8.12 | 7.42 | 1,455,404.00 |
| Feb 19 2024 | 8.03 | 0.170 | 2.18% | 7.86 | 8.15 | 7.65 | 1,225,530.00 |
| Feb 18 2024 | 7.86 | 0.150 | 1.96% | 7.71 | 7.92 | 7.68 | 757,505.00 |
| Feb 17 2024 | 7.71 | 0.050 | 0.69% | 7.65 | 7.71 | 7.34 | 783,894.00 |
| Feb 16 2024 | 7.65 | -0.140 | -1.76% | 7.78 | 7.87 | 7.55 | 1,030,590.00 |
| Feb 15 2024 | 7.79 | 0.130 | 1.68% | 7.65 | 7.96 | 7.54 | 1,666,045.00 |
| Feb 14 2024 | 7.66 | 0.300 | 4.08% | 7.35 | 7.71 | 7.28 | 1,747,113.00 |
| Feb 13 2024 | 7.36 | 0.010 | 0.20% | 7.35 | 7.49 | 7.12 | 1,071,117.00 |
| Feb 12 2024 | 7.35 | 0.250 | 3.46% | 7.09 | 7.38 | 6.98 | 1,119,895.00 |
| Feb 11 2024 | 7.10 | -0.100 | -1.42% | 7.19 | 7.35 | 7.08 | 606,948.00 |
| Feb 10 2024 | 7.20 | 0.00 | 0.06% | 7.22 | 7.30 | 7.06 | 651,726.00 |
| Feb 09 2024 | 7.20 | 0.190 | 2.64% | 7.02 | 7.33 | 6.96 | 1,330,347.00 |
| Feb 08 2024 | 7.01 | 0.080 | 1.08% | 6.96 | 7.11 | 6.75 | 1,544,617.00 |
| Feb 07 2024 | 6.94 | 0.140 | 1.98% | 6.80 | 6.96 | 6.67 | 966,627.00 |
| Feb 06 2024 | 6.80 | 0.080 | 1.14% | 6.71 | 6.83 | 6.63 | 735,584.00 |
| Feb 05 2024 | 6.73 | 0.060 | 0.92% | 6.66 | 6.97 | 6.59 | 867,709.00 |
| Feb 04 2024 | 6.67 | -0.160 | -2.37% | 6.81 | 6.83 | 6.65 | 326,568.00 |
| Feb 03 2024 | 6.83 | -0.120 | -1.67% | 6.95 | 7.00 | 6.81 | 450,972.00 |
| Feb 02 2024 | 6.94 | 0.150 | 2.22% | 6.78 | 7.02 | 6.76 | 745,206.00 |
| Feb 01 2024 | 6.79 | 0.140 | 2.14% | 6.67 | 6.81 | 6.53 | 619,586.00 |
| Jan 31 2024 | 6.65 | -0.190 | -2.79% | 6.86 | 6.88 | 6.58 | 945,512.00 |
| Jan 30 2024 | 6.84 | -0.190 | -2.69% | 7.02 | 7.20 | 6.82 | 1,304,256.00 |
| Jan 29 2024 | 7.03 | 0.160 | 2.34% | 6.83 | 7.30 | 6.71 | 2,460,344.00 |
| Jan 28 2024 | 6.87 | 0.200 | 3.00% | 6.66 | 6.87 | 6.57 | 872,453.00 |
| Jan 27 2024 | 6.67 | 0.00 | 0.01% | 6.68 | 6.75 | 6.53 | 910,469.00 |
| Jan 26 2024 | 6.67 | 0.240 | 3.70% | 6.41 | 6.78 | 6.36 | 1,039,261.00 |
| Jan 25 2024 | 6.43 | -0.030 | -0.50% | 6.46 | 6.57 | 6.34 | 861,885.00 |
| Jan 24 2024 | 6.46 | 0.100 | 1.62% | 6.37 | 6.54 | 6.26 | 1,119,789.00 |
| Jan 23 2024 | 6.36 | 0.030 | 0.41% | 6.34 | 6.45 | 5.97 | 1,681,078.00 |
| Jan 22 2024 | 6.33 | -0.470 | -6.96% | 6.83 | 6.84 | 6.28 | 2,119,579.00 |
| Jan 21 2024 | 6.81 | -0.100 | -1.40% | 6.89 | 7.29 | 6.80 | 416,600.00 |
| Jan 20 2024 | 6.90 | 0.020 | 0.28% | 6.87 | 6.95 | 6.77 | 641,339.00 |
