Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DOTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 7.47 | 0.330 | 4.67% | 7.14 | 7.58 | 7.09 | 5,127,918.00 |
| Apr 21 2024 | 7.14 | -0.110 | -1.46% | 7.21 | 7.29 | 6.96 | 2,976,920.00 |
| Apr 20 2024 | 7.24 | 0.560 | 8.45% | 6.67 | 7.28 | 6.61 | 3,952,148.00 |
| Apr 19 2024 | 6.68 | -0.110 | -1.55% | 6.77 | 6.92 | 6.27 | 7,695,152.00 |
| Apr 18 2024 | 6.78 | 0.200 | 3.02% | 6.58 | 6.83 | 6.45 | 3,719,354.00 |
| Apr 17 2024 | 6.58 | -0.120 | -1.73% | 6.67 | 6.78 | 6.33 | 4,873,882.00 |
| Apr 16 2024 | 6.70 | -0.010 | -0.15% | 6.68 | 6.82 | 6.37 | 5,709,728.00 |
| Apr 15 2024 | 6.71 | -0.150 | -2.13% | 6.81 | 7.21 | 6.43 | 9,765,204.00 |
| Apr 14 2024 | 6.86 | 0.470 | 7.43% | 6.38 | 6.93 | 6.19 | 15,738,155.00 |
| Apr 13 2024 | 6.38 | -0.860 | -11.85% | 7.24 | 7.33 | 5.69 | 20,972,861.00 |
| Apr 12 2024 | 7.24 | -1.14 | -13.63% | 8.38 | 8.49 | 6.50 | 18,103,377.00 |
| Apr 11 2024 | 8.38 | -0.030 | -0.38% | 8.39 | 8.53 | 8.18 | 4,532,870.00 |
| Apr 10 2024 | 8.41 | -0.250 | -2.87% | 8.64 | 8.70 | 8.12 | 6,330,248.00 |
| Apr 09 2024 | 8.66 | -0.390 | -4.26% | 9.05 | 9.14 | 8.63 | 6,305,592.00 |
| Apr 08 2024 | 9.05 | 0.350 | 3.96% | 8.68 | 9.10 | 8.57 | 5,265,105.00 |
| Apr 07 2024 | 8.70 | 0.210 | 2.51% | 8.48 | 8.74 | 8.46 | 3,771,638.00 |
| Apr 06 2024 | 8.49 | 0.110 | 1.30% | 8.37 | 8.56 | 8.33 | 3,128,558.00 |
| Apr 05 2024 | 8.38 | -0.110 | -1.25% | 8.48 | 8.51 | 8.08 | 4,586,827.00 |
| Apr 04 2024 | 8.49 | 0.070 | 0.86% | 8.41 | 8.71 | 8.26 | 5,134,326.00 |
| Apr 03 2024 | 8.41 | -0.160 | -1.91% | 8.59 | 8.78 | 8.28 | 5,451,960.00 |
| Apr 02 2024 | 8.58 | -0.570 | -6.21% | 9.13 | 9.13 | 8.37 | 8,030,067.00 |
| Apr 01 2024 | 9.15 | -0.500 | -5.19% | 9.62 | 9.75 | 8.92 | 6,528,871.00 |
| Mar 31 2024 | 9.65 | 0.220 | 2.33% | 9.42 | 9.65 | 9.41 | 2,339,525.00 |
| Mar 30 2024 | 9.43 | -0.170 | -1.80% | 9.58 | 9.70 | 9.39 | 3,073,827.00 |
| Mar 29 2024 | 9.60 | 0.080 | 0.88% | 9.50 | 9.81 | 9.34 | 6,412,542.00 |
| Mar 28 2024 | 9.52 | 0.080 | 0.85% | 9.43 | 9.66 | 9.30 | 5,406,086.00 |
| Mar 27 2024 | 9.44 | -0.250 | -2.60% | 9.68 | 9.81 | 9.30 | 7,064,410.00 |
| Mar 26 2024 | 9.69 | -0.050 | -0.50% | 9.72 | 10.06 | 9.53 | 8,230,706.00 |
| Mar 25 2024 | 9.74 | 0.370 | 3.94% | 9.34 | 9.83 | 9.29 | 6,315,263.00 |
| Mar 24 2024 | 9.37 | 0.390 | 4.34% | 8.97 | 9.43 | 8.95 | 3,519,884.00 |
| Mar 23 2024 | 8.98 | 0.060 | 0.70% | 8.90 | 9.22 | 8.85 | 3,450,245.00 |
| Mar 22 2024 | 8.92 | -0.260 | -2.87% | 9.14 | 9.37 | 8.69 | 6,083,550.00 |
| Mar 21 2024 | 9.18 | -0.310 | -3.26% | 9.45 | 9.58 | 9.07 | 7,506,757.00 |
| Mar 20 2024 | 9.49 | 0.710 | 8.08% | 8.82 | 9.57 | 8.51 | 10,360,405.00 |
| Mar 19 2024 | 8.78 | -1.11 | -11.21% | 9.90 | 9.99 | 8.60 | 13,699,209.00 |
| Mar 18 2024 | 9.89 | -0.200 | -1.95% | 10.03 | 10.46 | 9.63 | 9,383,041.00 |
| Mar 17 2024 | 10.08 | 0.380 | 3.96% | 9.76 | 10.25 | 9.21 | 8,891,354.00 |
| Mar 16 2024 | 9.70 | -1.15 | -10.59% | 10.76 | 10.90 | 9.53 | 11,812,024.00 |
| Mar 15 2024 | 10.85 | -0.470 | -4.18% | 11.61 | 11.71 | 10.05 | 10,967,509.00 |
| Mar 14 2024 | 11.32 | 0.00 | 0.00% | 11.32 | 11.32 | 11.32 | 0.00 |
| Mar 13 2024 | 11.32 | 0.590 | 5.53% | 10.71 | 11.40 | 10.64 | 11,732,238.00 |
| Mar 12 2024 | 10.73 | -0.300 | -2.69% | 11.03 | 11.15 | 10.12 | 10,331,688.00 |
| Mar 11 2024 | 11.03 | 0.760 | 7.44% | 10.25 | 11.25 | 9.97 | 14,427,356.00 |
| Mar 10 2024 | 10.26 | -0.230 | -2.19% | 10.49 | 10.57 | 9.97 | 7,275,373.00 |
| Mar 09 2024 | 10.49 | -0.150 | -1.36% | 10.60 | 10.95 | 10.41 | 9,335,397.00 |
| Mar 08 2024 | 10.64 | 0.230 | 2.23% | 10.44 | 10.70 | 9.99 | 9,892,852.00 |
| Mar 07 2024 | 10.41 | -0.130 | -1.26% | 10.53 | 11.00 | 10.21 | 11,859,316.00 |
| Mar 06 2024 | 10.54 | 1.24 | 13.31% | 9.36 | 10.56 | 8.92 | 16,278,398.00 |
| Mar 05 2024 | 9.30 | -0.550 | -5.55% | 9.85 | 10.76 | 8.35 | 22,444,801.00 |
| Mar 04 2024 | 9.85 | 0.060 | 0.66% | 9.76 | 10.31 | 9.62 | 19,156,903.00 |
| Mar 03 2024 | 9.78 | 0.330 | 3.45% | 9.44 | 9.90 | 8.80 | 14,208,921.00 |
| Mar 02 2024 | 9.46 | 0.790 | 9.14% | 8.67 | 9.46 | 8.58 | 12,782,932.00 |
| Mar 01 2024 | 8.66 | 0.430 | 5.16% | 8.28 | 8.67 | 8.27 | 7,414,061.00 |
| Feb 29 2024 | 8.24 | -0.100 | -1.19% | 8.33 | 8.90 | 8.03 | 11,429,675.00 |
| Feb 28 2024 | 8.34 | -0.030 | -0.35% | 8.35 | 8.72 | 7.73 | 12,953,385.00 |
| Feb 27 2024 | 8.37 | 0.250 | 3.11% | 8.10 | 8.45 | 7.99 | 10,390,141.00 |
| Feb 26 2024 | 8.11 | 0.190 | 2.45% | 7.91 | 8.12 | 7.58 | 7,546,123.00 |
| Feb 25 2024 | 7.92 | 0.100 | 1.33% | 7.81 | 7.95 | 7.68 | 4,152,128.00 |
| Feb 24 2024 | 7.82 | 0.260 | 3.40% | 7.62 | 7.89 | 7.43 | 6,088,564.00 |
| Feb 23 2024 | 7.56 | 0.080 | 1.00% | 7.49 | 7.65 | 7.27 | 6,554,596.00 |
| Feb 22 2024 | 7.48 | 0.020 | 0.23% | 7.46 | 7.69 | 7.27 | 5,373,618.00 |
| Feb 21 2024 | 7.47 | -0.260 | -3.41% | 7.71 | 7.73 | 7.23 | 6,462,896.00 |
| Feb 20 2024 | 7.73 | -0.290 | -3.62% | 8.08 | 8.12 | 7.40 | 8,942,326.00 |
| Feb 19 2024 | 8.02 | 0.170 | 2.11% | 7.86 | 8.15 | 7.65 | 8,177,257.00 |
| Feb 18 2024 | 7.86 | 0.150 | 1.95% | 7.71 | 7.92 | 7.68 | 4,100,384.00 |
| Feb 17 2024 | 7.71 | 0.060 | 0.77% | 7.64 | 7.71 | 7.34 | 3,868,499.00 |
| Feb 16 2024 | 7.65 | -0.140 | -1.76% | 7.77 | 7.87 | 7.54 | 5,077,218.00 |
| Feb 15 2024 | 7.78 | 0.130 | 1.74% | 7.64 | 7.95 | 7.53 | 8,060,057.00 |
| Feb 14 2024 | 7.65 | 0.290 | 4.00% | 7.35 | 7.71 | 7.27 | 6,987,605.00 |
| Feb 13 2024 | 7.36 | 0.010 | 0.16% | 7.35 | 7.45 | 7.11 | 5,602,663.00 |
| Feb 12 2024 | 7.34 | 0.250 | 3.45% | 7.08 | 7.38 | 6.98 | 6,626,684.00 |
| Feb 11 2024 | 7.10 | -0.100 | -1.40% | 7.19 | 7.34 | 7.08 | 4,124,400.00 |
| Feb 10 2024 | 7.20 | 0.010 | 0.08% | 7.21 | 7.29 | 7.06 | 3,355,646.00 |
| Feb 09 2024 | 7.19 | 0.180 | 2.60% | 7.02 | 7.33 | 6.96 | 6,663,932.00 |
| Feb 08 2024 | 7.01 | 0.070 | 1.05% | 6.96 | 7.11 | 6.87 | 5,586,616.00 |
| Feb 07 2024 | 6.94 | 0.130 | 1.97% | 6.80 | 6.97 | 6.67 | 3,967,106.00 |
| Feb 06 2024 | 6.81 | 0.070 | 1.04% | 6.72 | 6.83 | 6.64 | 3,247,337.00 |
| Feb 05 2024 | 6.74 | 0.070 | 1.02% | 6.67 | 6.98 | 6.59 | 4,049,814.00 |
| Feb 04 2024 | 6.67 | -0.160 | -2.39% | 6.82 | 6.83 | 6.65 | 1,842,110.00 |
| Feb 03 2024 | 6.83 | -0.120 | -1.67% | 6.95 | 7.01 | 6.81 | 2,219,243.00 |
| Feb 02 2024 | 6.95 | 0.150 | 2.27% | 6.79 | 7.03 | 6.76 | 3,864,573.00 |
| Feb 01 2024 | 6.79 | 0.140 | 2.09% | 6.68 | 6.82 | 6.53 | 3,782,917.00 |
| Jan 31 2024 | 6.65 | -0.190 | -2.73% | 6.86 | 6.89 | 6.58 | 5,277,481.00 |
| Jan 30 2024 | 6.84 | -0.190 | -2.70% | 7.02 | 7.09 | 6.82 | 5,775,249.00 |
| Jan 29 2024 | 7.03 | 0.160 | 2.33% | 6.83 | 7.30 | 6.71 | 9,347,937.00 |
| Jan 28 2024 | 6.87 | 0.200 | 3.04% | 6.66 | 6.87 | 6.57 | 5,108,333.00 |
| Jan 27 2024 | 6.67 | 0.00 | -0.04% | 6.68 | 6.75 | 6.53 | 3,818,413.00 |
| Jan 26 2024 | 6.67 | 0.240 | 3.67% | 6.42 | 6.73 | 6.36 | 5,215,598.00 |
| Jan 25 2024 | 6.43 | -0.030 | -0.45% | 6.46 | 6.58 | 6.35 | 3,953,672.00 |
| Jan 24 2024 | 6.46 | 0.100 | 1.62% | 6.37 | 6.54 | 6.26 | 4,809,968.00 |
