Register for streaming realtime charts, analysis tools, and prices.
DOTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 7.94 | 0.510 | 6.89% | 7.44 | 8.10 | 7.23 | 580.00 |
| Apr 21 2024 | 7.43 | -0.160 | -2.09% | 7.51 | 7.65 | 7.25 | 565.00 |
| Apr 20 2024 | 7.58 | 0.450 | 6.27% | 7.14 | 8.00 | 7.04 | 718.00 |
| Apr 19 2024 | 7.14 | -0.030 | -0.37% | 7.18 | 7.33 | 6.52 | 666.00 |
| Apr 18 2024 | 7.16 | -0.130 | -1.79% | 7.28 | 7.52 | 7.00 | 579.00 |
| Apr 17 2024 | 7.29 | -0.140 | -1.86% | 7.44 | 7.91 | 6.80 | 566.00 |
| Apr 16 2024 | 7.43 | 0.110 | 1.53% | 7.32 | 7.56 | 6.80 | 535.00 |
| Apr 15 2024 | 7.32 | 0.060 | 0.90% | 7.28 | 7.98 | 6.76 | 624.00 |
| Apr 14 2024 | 7.26 | 0.320 | 4.62% | 6.91 | 7.46 | 6.02 | 591.00 |
| Apr 13 2024 | 6.94 | -0.640 | -8.45% | 7.47 | 7.68 | 6.18 | 678.00 |
| Apr 12 2024 | 7.58 | -1.01 | -11.75% | 8.58 | 8.66 | 6.85 | 997.00 |
| Apr 11 2024 | 8.58 | -0.030 | -0.37% | 8.58 | 8.68 | 8.45 | 581.00 |
| Apr 10 2024 | 8.62 | -0.360 | -4.01% | 8.98 | 9.12 | 8.44 | 690.00 |
| Apr 09 2024 | 8.97 | -0.220 | -2.41% | 9.20 | 9.33 | 8.93 | 625.00 |
| Apr 08 2024 | 9.20 | 0.270 | 3.04% | 8.84 | 9.32 | 8.76 | 599.00 |
| Apr 07 2024 | 8.93 | 0.230 | 2.59% | 8.73 | 8.93 | 8.68 | 589.00 |
| Apr 06 2024 | 8.70 | 0.100 | 1.16% | 8.60 | 8.81 | 8.58 | 594.00 |
| Apr 05 2024 | 8.60 | -0.100 | -1.14% | 8.68 | 8.76 | 8.40 | 657.00 |
| Apr 04 2024 | 8.70 | -0.030 | -0.36% | 8.73 | 8.94 | 8.55 | 557.00 |
| Apr 03 2024 | 8.73 | -0.170 | -1.96% | 8.88 | 9.09 | 8.63 | 574.00 |
| Apr 02 2024 | 8.90 | -0.540 | -5.68% | 9.41 | 9.44 | 8.70 | 807.00 |
| Apr 01 2024 | 9.44 | -0.360 | -3.70% | 9.82 | 9.92 | 9.30 | 688.00 |
| Mar 31 2024 | 9.80 | 0.100 | 1.00% | 9.68 | 9.90 | 9.45 | 645.00 |
| Mar 30 2024 | 9.71 | -0.020 | -0.17% | 9.73 | 9.84 | 9.65 | 569.00 |
| Mar 29 2024 | 9.72 | 0.030 | 0.35% | 9.69 | 9.91 | 9.49 | 604.00 |
| Mar 28 2024 | 9.69 | -0.090 | -0.90% | 9.78 | 9.84 | 9.63 | 609.00 |
| Mar 27 2024 | 9.78 | -0.070 | -0.75% | 9.85 | 9.95 | 9.65 | 752.00 |
| Mar 26 2024 | 9.85 | -0.160 | -1.62% | 10.02 | 10.34 | 9.01 | 606.00 |
| Mar 25 2024 | 10.01 | 0.480 | 5.01% | 9.53 | 10.05 | 9.48 | 1,028.00 |
| Mar 24 2024 | 9.54 | 0.140 | 1.51% | 9.39 | 9.60 | 9.27 | 585.00 |
| Mar 23 2024 | 9.39 | 0.260 | 2.90% | 9.12 | 9.47 | 9.06 | 565.00 |
| Mar 22 2024 | 9.13 | -0.300 | -3.18% | 9.46 | 9.68 | 9.07 | 557.00 |
| Mar 21 2024 | 9.43 | -0.310 | -3.20% | 9.74 | 9.90 | 9.29 | 1,001.00 |
| Mar 20 2024 | 9.74 | 0.490 | 5.34% | 9.27 | 9.89 | 9.00 | 768.00 |
| Mar 19 2024 | 9.25 | -1.06 | -10.26% | 10.25 | 10.31 | 9.02 | 649.00 |
| Mar 18 2024 | 10.30 | -0.170 | -1.58% | 10.33 | 10.97 | 10.05 | 579.00 |
| Mar 17 2024 | 10.47 | 0.380 | 3.74% | 9.91 | 10.62 | 9.78 | 701.00 |
| Mar 16 2024 | 10.09 | -0.930 | -8.45% | 10.83 | 11.19 | 9.78 | 788.00 |
| Mar 15 2024 | 11.02 | -0.800 | -6.74% | 11.86 | 11.90 | 10.35 | 740.00 |
| Mar 14 2024 | 11.82 | 0.340 | 2.93% | 11.47 | 12.16 | 11.13 | 698.00 |
| Mar 13 2024 | 11.48 | 0.510 | 4.60% | 10.98 | 11.48 | 10.82 | 581.00 |
| Mar 12 2024 | 10.98 | -0.280 | -2.48% | 11.24 | 11.40 | 10.50 | 589.00 |
| Mar 11 2024 | 11.26 | 0.760 | 7.20% | 10.56 | 11.40 | 9.99 | 1,014.00 |
| Mar 10 2024 | 10.50 | -0.100 | -0.98% | 10.55 | 10.68 | 10.24 | 1,162.00 |
| Mar 09 2024 | 10.61 | -0.210 | -1.95% | 10.82 | 11.25 | 10.42 | 758.00 |
| Mar 08 2024 | 10.82 | 0.190 | 1.82% | 10.62 | 10.83 | 10.00 | 615.00 |
| Mar 07 2024 | 10.62 | 0.030 | 0.29% | 10.59 | 10.99 | 10.25 | 580.00 |
| Mar 06 2024 | 10.59 | 1.26 | 13.53% | 9.34 | 10.60 | 9.07 | 829.00 |
| Mar 05 2024 | 9.33 | -0.570 | -5.74% | 9.94 | 10.70 | 8.88 | 1,309.00 |
| Mar 04 2024 | 9.90 | 0.050 | 0.47% | 9.82 | 10.31 | 9.00 | 744.00 |
| Mar 03 2024 | 9.85 | 0.430 | 4.60% | 9.42 | 9.89 | 8.87 | 746.00 |
| Mar 02 2024 | 9.42 | 0.800 | 9.28% | 8.62 | 9.53 | 8.59 | 823.00 |
| Mar 01 2024 | 8.62 | 0.200 | 2.33% | 8.41 | 8.63 | 8.02 | 760.00 |
| Feb 29 2024 | 8.42 | 0.030 | 0.32% | 8.42 | 8.96 | 8.26 | 1,028.00 |
| Feb 28 2024 | 8.40 | -0.010 | -0.16% | 8.32 | 8.70 | 8.00 | 918.00 |
| Feb 27 2024 | 8.41 | 0.310 | 3.88% | 8.12 | 8.48 | 7.98 | 623.00 |
| Feb 26 2024 | 8.10 | 0.130 | 1.58% | 7.97 | 8.30 | 7.71 | 612.00 |
| Feb 25 2024 | 7.97 | 0.080 | 1.08% | 7.89 | 8.03 | 7.65 | 564.00 |
| Feb 24 2024 | 7.88 | 0.130 | 1.66% | 7.68 | 8.03 | 7.39 | 560.00 |
| Feb 23 2024 | 7.76 | 0.220 | 2.96% | 7.54 | 7.80 | 7.38 | 559.00 |
| Feb 22 2024 | 7.53 | 0.050 | 0.61% | 7.47 | 7.73 | 7.38 | 554.00 |
| Feb 21 2024 | 7.49 | -0.320 | -4.07% | 7.80 | 7.81 | 7.38 | 552.00 |
| Feb 20 2024 | 7.80 | -0.240 | -2.93% | 8.04 | 8.10 | 7.52 | 605.00 |
| Feb 19 2024 | 8.04 | 0.190 | 2.39% | 7.77 | 8.15 | 7.67 | 608.00 |
| Feb 18 2024 | 7.85 | 0.100 | 1.32% | 7.64 | 7.92 | 7.63 | 584.00 |
| Feb 17 2024 | 7.75 | 0.100 | 1.30% | 7.65 | 8.00 | 7.41 | 561.00 |
| Feb 16 2024 | 7.65 | -0.190 | -2.39% | 7.84 | 8.29 | 7.55 | 629.00 |
| Feb 15 2024 | 7.84 | 0.180 | 2.34% | 7.51 | 8.00 | 7.33 | 679.00 |
| Feb 14 2024 | 7.66 | 0.130 | 1.66% | 7.53 | 7.79 | 7.37 | 564.00 |
| Feb 13 2024 | 7.53 | 0.070 | 0.90% | 7.47 | 7.69 | 7.39 | 571.00 |
| Feb 12 2024 | 7.47 | 0.090 | 1.18% | 7.38 | 7.63 | 7.25 | 567.00 |
| Feb 11 2024 | 7.38 | -0.080 | -1.05% | 7.50 | 8.29 | 7.31 | 607.00 |
| Feb 10 2024 | 7.46 | -0.050 | -0.71% | 7.51 | 7.77 | 7.23 | 573.00 |
| Feb 09 2024 | 7.51 | 0.070 | 0.99% | 7.44 | 7.71 | 7.40 | 591.00 |
| Feb 08 2024 | 7.44 | 0.090 | 1.25% | 7.27 | 8.19 | 7.20 | 607.00 |
| Feb 07 2024 | 7.35 | 0.120 | 1.63% | 7.24 | 7.50 | 7.14 | 576.00 |
| Feb 06 2024 | 7.23 | 0.030 | 0.44% | 7.20 | 7.26 | 7.00 | 553.00 |
| Feb 05 2024 | 7.20 | 0.030 | 0.35% | 7.17 | 7.36 | 7.16 | 557.00 |
| Feb 04 2024 | 7.17 | -0.100 | -1.38% | 7.27 | 7.28 | 7.15 | 535.00 |
| Feb 03 2024 | 7.27 | -0.130 | -1.81% | 7.40 | 7.44 | 7.00 | 604.00 |
| Feb 02 2024 | 7.41 | 0.180 | 2.56% | 7.21 | 7.46 | 7.16 | 599.00 |
| Feb 01 2024 | 7.22 | 0.080 | 1.19% | 7.13 | 7.27 | 7.09 | 553.00 |
| Jan 31 2024 | 7.14 | -0.270 | -3.63% | 7.40 | 7.50 | 7.01 | 563.00 |
| Jan 30 2024 | 7.41 | -0.030 | -0.37% | 7.42 | 7.95 | 7.29 | 578.00 |
| Jan 29 2024 | 7.43 | 0.140 | 1.91% | 7.19 | 7.70 | 7.09 | 576.00 |
| Jan 28 2024 | 7.29 | 0.210 | 2.93% | 7.09 | 7.45 | 7.06 | 558.00 |
| Jan 27 2024 | 7.09 | -0.100 | -1.38% | 7.19 | 7.23 | 7.03 | 559.00 |
| Jan 26 2024 | 7.19 | 0.110 | 1.52% | 7.08 | 7.29 | 6.68 | 567.00 |
| Jan 25 2024 | 7.08 | -0.030 | -0.45% | 7.11 | 7.23 | 6.96 | 555.00 |
| Jan 24 2024 | 7.11 | 0.010 | 0.08% | 6.97 | 7.80 | 6.94 | 593.00 |
