Register for streaming realtime charts, analysis tools, and prices.
DOTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.00010690 | -0.00000060 | -0.56% | 0.00010740 | 0.00010880 | 0.00010550 | 137,189.00 |
| Apr 17 2024 | 0.00010750 | 0.00000200 | 1.90% | 0.00010480 | 0.00010900 | 0.00010380 | 139,174.00 |
| Apr 16 2024 | 0.00010500 | -0.00000080 | -0.76% | 0.00010550 | 0.00010710 | 0.00010290 | 115,910.00 |
| Apr 15 2024 | 0.00010580 | 0.00000100 | 0.96% | 0.00010400 | 0.00010820 | 0.00010250 | 251,780.00 |
| Apr 14 2024 | 0.00010440 | 0.00000400 | 4.00% | 0.00009960 | 0.00010560 | 0.00009770 | 374,704.00 |
| Apr 13 2024 | 0.00010000 | -0.00000800 | -7.42% | 0.00010800 | 0.00010900 | 0.00009280 | 908,686.00 |
| Apr 12 2024 | 0.00010780 | -0.00001200 | -10.03% | 0.00011970 | 0.00012030 | 0.00009780 | 1,023,960.00 |
| Apr 11 2024 | 0.00011960 | 0.00000040 | 0.34% | 0.00011890 | 0.00011990 | 0.00011730 | 335,165.00 |
| Apr 10 2024 | 0.00011920 | -0.00000600 | -4.79% | 0.00012500 | 0.00012550 | 0.00011900 | 233,535.00 |
| Apr 09 2024 | 0.00012520 | -0.00000100 | -0.79% | 0.00012620 | 0.00012970 | 0.00012510 | 322,548.00 |
| Apr 08 2024 | 0.00012630 | 0.00000080 | 0.64% | 0.00012540 | 0.00012660 | 0.00012320 | 192,827.00 |
| Apr 07 2024 | 0.00012550 | 0.00000200 | 1.62% | 0.00012300 | 0.00012570 | 0.00012280 | 142,465.00 |
| Apr 06 2024 | 0.00012330 | -0.00000030 | -0.24% | 0.00012330 | 0.00012490 | 0.00012270 | 72,817.00 |
| Apr 05 2024 | 0.00012360 | -0.00000030 | -0.24% | 0.00012400 | 0.00012470 | 0.00012170 | 148,361.00 |
| Apr 04 2024 | 0.00012390 | -0.00000400 | -3.13% | 0.00012770 | 0.00012890 | 0.00012370 | 235,962.00 |
| Apr 03 2024 | 0.00012760 | -0.00000300 | -2.29% | 0.00013120 | 0.00013240 | 0.00012630 | 346,016.00 |
| Apr 02 2024 | 0.00013100 | -0.00000020 | -0.15% | 0.00013110 | 0.00013210 | 0.00012860 | 149,645.00 |
| Apr 01 2024 | 0.00013120 | -0.00000400 | -2.96% | 0.00013530 | 0.00013800 | 0.00013040 | 232,411.00 |
| Mar 31 2024 | 0.00013520 | -0.00000020 | -0.15% | 0.00013530 | 0.00013660 | 0.00013440 | 85,320.00 |
| Mar 30 2024 | 0.00013540 | -0.00000200 | -1.46% | 0.00013730 | 0.00013860 | 0.00013450 | 172,646.00 |
| Mar 29 2024 | 0.00013740 | 0.00000300 | 2.23% | 0.00013410 | 0.00014000 | 0.00013140 | 289,708.00 |
| Mar 28 2024 | 0.00013450 | -0.00000100 | -0.74% | 0.00013580 | 0.00013660 | 0.00013350 | 122,857.00 |
| Mar 27 2024 | 0.00013590 | -0.00000300 | -2.17% | 0.00013840 | 0.00013880 | 0.00013500 | 175,504.00 |
| Mar 26 2024 | 0.00013840 | -0.00000080 | -0.57% | 0.00013920 | 0.00014220 | 0.00013650 | 225,191.00 |
| Mar 25 2024 | 0.00013920 | -0.00000010 | -0.07% | 0.00013920 | 0.00014210 | 0.00013730 | 287,694.00 |
| Mar 24 2024 | 0.00013930 | -0.00000090 | -0.64% | 0.00014000 | 0.00014200 | 0.00013920 | 124,340.00 |
| Mar 23 2024 | 0.00014020 | 0.00000000 | 0.00% | 0.00013980 | 0.00014190 | 0.00013920 | 112,639.00 |
| Mar 22 2024 | 0.00014020 | 0.00000010 | 0.07% | 0.00013970 | 0.00014130 | 0.00013790 | 162,156.00 |
| Mar 21 2024 | 0.00014010 | 0.00000040 | 0.29% | 0.00013940 | 0.00014240 | 0.00013880 | 209,891.00 |
| Mar 20 2024 | 0.00013970 | -0.00000200 | -1.41% | 0.00014180 | 0.00014680 | 0.00013790 | 268,916.00 |
| Mar 19 2024 | 0.00014160 | -0.00000500 | -3.42% | 0.00014650 | 0.00014680 | 0.00013820 | 324,548.00 |
| Mar 18 2024 | 0.00014640 | -0.00000090 | -0.61% | 0.00014690 | 0.00015350 | 0.00014420 | 249,786.00 |
| Mar 17 2024 | 0.00014730 | -0.00000100 | -0.67% | 0.00014850 | 0.00014950 | 0.00014250 | 218,715.00 |
| Mar 16 2024 | 0.00014830 | -0.00000800 | -5.12% | 0.00015490 | 0.00015580 | 0.00014560 | 847,755.00 |
| Mar 15 2024 | 0.00015630 | 0.00000100 | 0.64% | 0.00016240 | 0.00016360 | 0.00015100 | 275,196.00 |
| Mar 14 2024 | 0.00015510 | 0.00000000 | 0.00% | 0.00015510 | 0.00015510 | 0.00015510 | 0.00 |
| Mar 13 2024 | 0.00015510 | 0.00000500 | 3.33% | 0.00015000 | 0.00015530 | 0.00014740 | 321,638.00 |
| Mar 12 2024 | 0.00015010 | -0.00000300 | -1.96% | 0.00015280 | 0.00015440 | 0.00014600 | 373,620.00 |
| Mar 11 2024 | 0.00015290 | 0.00000400 | 2.69% | 0.00014880 | 0.00015530 | 0.00014710 | 602,834.00 |
| Mar 10 2024 | 0.00014890 | -0.00000500 | -3.26% | 0.00015340 | 0.00015470 | 0.00014620 | 281,232.00 |
| Mar 09 2024 | 0.00015360 | -0.00000200 | -1.28% | 0.00015570 | 0.00016060 | 0.00015250 | 377,070.00 |
| Mar 08 2024 | 0.00015590 | 0.00000010 | 0.06% | 0.00015610 | 0.00015890 | 0.00014970 | 337,305.00 |
| Mar 07 2024 | 0.00015580 | -0.00000400 | -2.51% | 0.00015960 | 0.00016690 | 0.00015250 | 505,350.00 |
| Mar 06 2024 | 0.00015940 | 0.00001300 | 8.89% | 0.00014650 | 0.00015960 | 0.00014210 | 575,789.00 |
| Mar 05 2024 | 0.00014620 | 0.00000200 | 1.39% | 0.00014440 | 0.00016230 | 0.00013760 | 1,722,354.00 |
| Mar 04 2024 | 0.00014430 | -0.00001100 | -7.10% | 0.00015470 | 0.00015820 | 0.00014420 | 1,346,079.00 |
| Mar 03 2024 | 0.00015490 | 0.00000200 | 1.31% | 0.00015260 | 0.00015730 | 0.00014310 | 627,341.00 |
| Mar 02 2024 | 0.00015260 | 0.00001400 | 10.08% | 0.00013900 | 0.00015270 | 0.00013850 | 803,823.00 |
| Mar 01 2024 | 0.00013890 | 0.00000400 | 2.97% | 0.00013530 | 0.00013890 | 0.00013380 | 373,451.00 |
| Feb 29 2024 | 0.00013470 | 0.00000100 | 0.75% | 0.00013390 | 0.00014170 | 0.00013200 | 538,712.00 |
| Feb 28 2024 | 0.00013340 | -0.00001300 | -8.86% | 0.00014640 | 0.00014820 | 0.00013010 | 555,404.00 |
| Feb 27 2024 | 0.00014680 | -0.00000200 | -1.34% | 0.00014870 | 0.00014880 | 0.00014130 | 406,792.00 |
| Feb 26 2024 | 0.00014870 | -0.00000400 | -2.61% | 0.00015270 | 0.00015330 | 0.00014680 | 295,112.00 |
| Feb 25 2024 | 0.00015310 | 0.00000200 | 1.32% | 0.00015150 | 0.00015350 | 0.00014900 | 182,076.00 |
| Feb 24 2024 | 0.00015140 | 0.00000200 | 1.34% | 0.00015000 | 0.00015360 | 0.00014700 | 248,012.00 |
| Feb 23 2024 | 0.00014900 | 0.00000300 | 2.06% | 0.00014600 | 0.00014980 | 0.00014280 | 238,434.00 |
| Feb 22 2024 | 0.00014570 | 0.00000100 | 0.69% | 0.00014390 | 0.00014790 | 0.00014210 | 216,533.00 |
| Feb 21 2024 | 0.00014420 | -0.00000400 | -2.71% | 0.00014750 | 0.00014790 | 0.00014210 | 233,862.00 |
| Feb 20 2024 | 0.00014780 | -0.00000700 | -4.52% | 0.00015590 | 0.00015660 | 0.00014550 | 213,419.00 |
| Feb 19 2024 | 0.00015500 | 0.00000400 | 2.65% | 0.00015080 | 0.00015680 | 0.00014600 | 369,412.00 |
| Feb 18 2024 | 0.00015080 | 0.00000200 | 1.34% | 0.00014930 | 0.00015220 | 0.00014930 | 271,244.00 |
| Feb 17 2024 | 0.00014920 | 0.00000300 | 2.04% | 0.00014660 | 0.00014920 | 0.00014430 | 328,599.00 |
| Feb 16 2024 | 0.00014670 | -0.00000300 | -2.00% | 0.00014980 | 0.00015130 | 0.00014550 | 392,680.00 |
| Feb 15 2024 | 0.00015000 | 0.00000200 | 1.35% | 0.00014770 | 0.00015200 | 0.00014530 | 457,222.00 |
| Feb 14 2024 | 0.00014780 | -0.00000020 | -0.14% | 0.00014800 | 0.00015440 | 0.00014560 | 350,275.00 |
| Feb 13 2024 | 0.00014800 | 0.00000090 | 0.61% | 0.00014720 | 0.00014860 | 0.00014610 | 248,746.00 |
| Feb 12 2024 | 0.00014710 | 0.00000010 | 0.07% | 0.00014680 | 0.00014770 | 0.00014490 | 310,147.00 |
| Feb 11 2024 | 0.00014700 | -0.00000400 | -2.65% | 0.00015070 | 0.00015210 | 0.00014690 | 120,655.00 |
| Feb 10 2024 | 0.00015080 | -0.00000200 | -1.31% | 0.00015280 | 0.00015420 | 0.00015000 | 114,353.00 |
| Feb 09 2024 | 0.00015260 | -0.00000200 | -1.29% | 0.00015480 | 0.00015490 | 0.00014950 | 217,334.00 |
| Feb 08 2024 | 0.00015480 | -0.00000200 | -1.28% | 0.00015670 | 0.00015700 | 0.00015350 | 240,790.00 |
| Feb 07 2024 | 0.00015650 | -0.00000100 | -0.63% | 0.00015800 | 0.00015890 | 0.00015560 | 200,986.00 |
| Feb 06 2024 | 0.00015790 | 0.00000030 | 0.19% | 0.00015750 | 0.00015840 | 0.00015550 | 65,597.00 |
| Feb 05 2024 | 0.00015760 | 0.00000100 | 0.64% | 0.00015670 | 0.00016190 | 0.00015580 | 129,157.00 |
| Feb 04 2024 | 0.00015650 | -0.00000300 | -1.89% | 0.00015850 | 0.00015890 | 0.00015640 | 67,793.00 |
| Feb 03 2024 | 0.00015910 | -0.00000200 | -1.24% | 0.00016100 | 0.00016200 | 0.00015870 | 61,200.00 |
| Feb 02 2024 | 0.00016070 | 0.00000300 | 1.90% | 0.00015740 | 0.00016240 | 0.00015720 | 123,506.00 |
| Feb 01 2024 | 0.00015760 | 0.00000100 | 0.64% | 0.00015650 | 0.00015890 | 0.00015570 | 154,154.00 |
| Jan 31 2024 | 0.00015630 | -0.00000300 | -1.88% | 0.00015920 | 0.00016010 | 0.00015490 | 192,851.00 |
| Jan 30 2024 | 0.00015920 | -0.00000300 | -1.85% | 0.00016230 | 0.00016290 | 0.00015910 | 279,838.00 |
| Jan 29 2024 | 0.00016250 | -0.00000100 | -0.61% | 0.00016290 | 0.00016910 | 0.00015900 | 401,616.00 |
| Jan 28 2024 | 0.00016350 | 0.00000500 | 3.16% | 0.00015810 | 0.00016350 | 0.00015710 | 133,246.00 |
| Jan 27 2024 | 0.00015830 | -0.00000100 | -0.63% | 0.00015980 | 0.00016060 | 0.00015730 | 142,938.00 |
| Jan 26 2024 | 0.00015950 | -0.00000200 | -1.24% | 0.00016070 | 0.00016140 | 0.00015830 | 240,856.00 |
| Jan 25 2024 | 0.00016100 | -0.00000010 | -0.06% | 0.00016120 | 0.00016310 | 0.00016020 | 146,649.00 |
| Jan 24 2024 | 0.00016110 | 0.00000200 | 1.25% | 0.00015950 | 0.00016270 | 0.00015790 | 208,593.00 |
| Jan 23 2024 | 0.00015950 | -0.00000070 | -0.44% | 0.00016060 | 0.00016110 | 0.00015390 | 375,283.00 |
| Jan 22 2024 | 0.00016020 | -0.00000400 | -2.44% | 0.00016420 | 0.00016600 | 0.00015930 | 266,613.00 |
| Jan 21 2024 | 0.00016400 | -0.00000200 | -1.21% | 0.00016540 | 0.00016720 | 0.00016370 | 80,406.00 |
| Jan 20 2024 | 0.00016570 | -0.00000400 | -2.36% | 0.00016490 | 0.00016650 | 0.00016340 | 113,781.00 |
