Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DOTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.00011153 | -0.00000400 | -3.47% | 0.00011480 | 0.00011485 | 0.00011143 | 290.00 |
| May 03 2024 | 0.00011544 | -0.00000300 | -2.54% | 0.00012351 | 0.00012351 | 0.00011509 | 488.00 |
| May 02 2024 | 0.00011834 | 0.00000000 | 0.00% | 0.00011834 | 0.00011834 | 0.00011834 | 0.00 |
| May 01 2024 | 0.00011834 | 0.00001300 | 12.31% | 0.00010623 | 0.00011946 | 0.00010572 | 3,969.00 |
| Apr 30 2024 | 0.00010564 | 0.00000200 | 1.94% | 0.00010299 | 0.00010605 | 0.00010039 | 420.00 |
| Apr 29 2024 | 0.00010333 | -0.00000400 | -3.73% | 0.00010684 | 0.00010771 | 0.00010331 | 443.00 |
| Apr 28 2024 | 0.00010725 | 0.00000000 | 0.00% | 0.00010725 | 0.00010725 | 0.00010725 | 0.00 |
| Apr 27 2024 | 0.00010725 | 0.00000100 | 0.94% | 0.00010635 | 0.00010787 | 0.00010504 | 386.00 |
| Apr 26 2024 | 0.00010597 | -0.00000035 | -0.33% | 0.00010604 | 0.00010774 | 0.00010549 | 483.00 |
| Apr 25 2024 | 0.00010632 | -0.00000100 | -0.93% | 0.00010787 | 0.00010845 | 0.00010589 | 199.00 |
| Apr 24 2024 | 0.00010770 | -0.00000100 | -0.92% | 0.00010900 | 0.00011270 | 0.00010745 | 553.00 |
| Apr 23 2024 | 0.00010911 | -0.00000300 | -2.68% | 0.00011168 | 0.00011260 | 0.00010903 | 1,724.00 |
| Apr 22 2024 | 0.00011190 | 0.00000200 | 1.82% | 0.00011004 | 0.00011466 | 0.00010954 | 5,501.00 |
| Apr 21 2024 | 0.00010995 | -0.00000100 | -0.90% | 0.00011128 | 0.00011139 | 0.00010815 | 1,556.00 |
| Apr 20 2024 | 0.00011100 | 0.00000600 | 5.72% | 0.00010500 | 0.00011223 | 0.00010440 | 453.00 |
| Apr 19 2024 | 0.00010483 | -0.00000200 | -1.87% | 0.00010703 | 0.00010703 | 0.00010370 | 390.00 |
| Apr 18 2024 | 0.00010681 | -0.00000059 | -0.55% | 0.00010732 | 0.00010870 | 0.00010551 | 6,281.00 |
| Apr 17 2024 | 0.00010740 | 0.00000200 | 1.90% | 0.00010466 | 0.00010894 | 0.00010400 | 1,502.00 |
| Apr 16 2024 | 0.00010524 | -0.00000050 | -0.47% | 0.00010524 | 0.00010708 | 0.00010362 | 2,652.00 |
| Apr 15 2024 | 0.00010574 | 0.00000100 | 0.96% | 0.00010373 | 0.00010825 | 0.00010240 | 4,332.00 |
| Apr 14 2024 | 0.00010446 | 0.00000400 | 3.99% | 0.00009985 | 0.00010547 | 0.00009813 | 34,621.00 |
| Apr 13 2024 | 0.00010022 | -0.00000800 | -7.41% | 0.00010833 | 0.00010853 | 0.00009227 | 40,470.00 |
| Apr 12 2024 | 0.00010789 | -0.00001200 | -10.04% | 0.00011983 | 0.00012027 | 0.00009630 | 13,809.00 |
| Apr 11 2024 | 0.00011957 | 0.00000020 | 0.17% | 0.00011893 | 0.00011981 | 0.00011724 | 802.00 |
| Apr 10 2024 | 0.00011937 | -0.00000600 | -4.79% | 0.00012533 | 0.00012538 | 0.00011901 | 1,242.00 |
| Apr 09 2024 | 0.00012525 | -0.00000098 | -0.78% | 0.00012640 | 0.00012955 | 0.00012525 | 2,041.00 |
| Apr 08 2024 | 0.00012623 | 0.00000083 | 0.66% | 0.00012507 | 0.00012662 | 0.00012354 | 1,700.00 |
| Apr 07 2024 | 0.00012540 | 0.00000200 | 1.62% | 0.00012302 | 0.00012562 | 0.00012299 | 453.00 |
| Apr 06 2024 | 0.00012320 | -0.00000041 | -0.33% | 0.00012325 | 0.00012471 | 0.00012270 | 3,163.00 |
| Apr 05 2024 | 0.00012361 | -0.00000031 | -0.25% | 0.00012411 | 0.00012457 | 0.00012175 | 1,495.00 |
| Apr 04 2024 | 0.00012392 | -0.00000400 | -3.13% | 0.00012794 | 0.00012890 | 0.00012369 | 1,331.00 |
| Apr 03 2024 | 0.00012773 | -0.00000400 | -3.05% | 0.00013135 | 0.00013235 | 0.00012617 | 2,643.00 |
| Apr 02 2024 | 0.00013136 | -0.00000008 | -0.06% | 0.00013100 | 0.00013187 | 0.00012869 | 6,573.00 |
| Apr 01 2024 | 0.00013144 | -0.00000400 | -2.96% | 0.00013559 | 0.00013787 | 0.00013055 | 3,513.00 |
| Mar 31 2024 | 0.00013511 | -0.00000200 | -1.46% | 0.00013538 | 0.00016480 | 0.00013457 | 5,572.00 |
| Mar 30 2024 | 0.00013723 | 0.00000000 | 0.00% | 0.00013723 | 0.00013723 | 0.00013723 | 0.00 |
| Mar 29 2024 | 0.00013723 | 0.00000300 | 2.23% | 0.00013395 | 0.00013966 | 0.00013279 | 2,653.00 |
| Mar 28 2024 | 0.00013461 | -0.00000100 | -0.74% | 0.00013577 | 0.00013652 | 0.00013351 | 551.00 |
| Mar 27 2024 | 0.00013603 | -0.00000200 | -1.45% | 0.00013836 | 0.00013861 | 0.00013505 | 6,998.00 |
| Mar 26 2024 | 0.00013824 | -0.00000100 | -0.72% | 0.00013961 | 0.00014186 | 0.00013670 | 1,184.00 |
| Mar 25 2024 | 0.00013937 | 0.00000001 | 0.01% | 0.00013963 | 0.00014204 | 0.00013740 | 370.00 |
| Mar 24 2024 | 0.00013936 | -0.00000042 | -0.30% | 0.00014027 | 0.00014187 | 0.00013916 | 1,705.00 |
| Mar 23 2024 | 0.00013978 | -0.00000040 | -0.29% | 0.00013993 | 0.00014088 | 0.00013931 | 93.00 |
| Mar 22 2024 | 0.00014018 | 0.00000014 | 0.10% | 0.00013974 | 0.00014142 | 0.00013812 | 603.00 |
| Mar 21 2024 | 0.00014004 | 0.00000000 | 0.00% | 0.00014004 | 0.00014004 | 0.00014004 | 0.00 |
| Mar 20 2024 | 0.00014004 | -0.00000200 | -1.41% | 0.00014176 | 0.00014661 | 0.00013788 | 6,147.00 |
| Mar 19 2024 | 0.00014181 | -0.00000500 | -3.42% | 0.00014639 | 0.00014665 | 0.00013857 | 7,583.00 |
| Mar 18 2024 | 0.00014637 | -0.00000075 | -0.51% | 0.00014694 | 0.00015251 | 0.00014448 | 1,058.00 |
| Mar 17 2024 | 0.00014712 | -0.00000090 | -0.61% | 0.00014851 | 0.00014942 | 0.00014240 | 7,541.00 |
| Mar 16 2024 | 0.00014802 | -0.00000800 | -5.13% | 0.00015514 | 0.00015548 | 0.00014563 | 8,568.00 |
| Mar 15 2024 | 0.00015600 | 0.00000100 | 0.65% | 0.00016250 | 0.00016286 | 0.00015115 | 16,536.00 |
| Mar 14 2024 | 0.00015479 | 0.00000000 | 0.00% | 0.00015479 | 0.00015479 | 0.00015479 | 0.00 |
| Mar 13 2024 | 0.00015479 | 0.00000500 | 3.34% | 0.00014963 | 0.00015573 | 0.00014743 | 3,113.00 |
| Mar 12 2024 | 0.00014989 | -0.00000300 | -1.96% | 0.00015282 | 0.00015440 | 0.00014611 | 3,025.00 |
| Mar 11 2024 | 0.00015333 | 0.00000400 | 2.69% | 0.00015004 | 0.00017021 | 0.00014700 | 12,271.00 |
| Mar 10 2024 | 0.00014885 | -0.00000500 | -3.25% | 0.00015330 | 0.00015379 | 0.00014618 | 4,350.00 |
| Mar 09 2024 | 0.00015375 | -0.00000200 | -1.28% | 0.00015565 | 0.00016044 | 0.00015280 | 1,185.00 |
| Mar 08 2024 | 0.00015601 | 0.00000037 | 0.24% | 0.00015598 | 0.00015880 | 0.00015002 | 3,559.00 |
| Mar 07 2024 | 0.00015564 | -0.00000300 | -1.89% | 0.00016027 | 0.00016474 | 0.00015289 | 2,411.00 |
| Mar 06 2024 | 0.00015874 | 0.00001200 | 8.20% | 0.00014642 | 0.00015918 | 0.00014258 | 4,227.00 |
| Mar 05 2024 | 0.00014637 | 0.00000200 | 1.38% | 0.00014457 | 0.00016148 | 0.00013068 | 14,871.00 |
| Mar 04 2024 | 0.00014447 | -0.00001100 | -7.10% | 0.00015504 | 0.00015810 | 0.00014447 | 3,712.00 |
| Mar 03 2024 | 0.00015503 | 0.00000300 | 1.97% | 0.00015166 | 0.00015681 | 0.00014014 | 2,401.00 |
| Mar 02 2024 | 0.00015222 | 0.00001300 | 9.36% | 0.00013905 | 0.00015222 | 0.00013900 | 2,083.00 |
| Mar 01 2024 | 0.00013882 | 0.00000400 | 2.97% | 0.00013548 | 0.00013882 | 0.00013401 | 545.00 |
| Feb 29 2024 | 0.00013465 | 0.00000074 | 0.55% | 0.00013351 | 0.00014169 | 0.00013231 | 9,225.00 |
| Feb 28 2024 | 0.00013391 | -0.00001300 | -8.86% | 0.00014613 | 0.00014822 | 0.00013000 | 5,882.00 |
| Feb 27 2024 | 0.00014675 | -0.00000200 | -1.34% | 0.00014817 | 0.00014867 | 0.00014150 | 2,197.00 |
| Feb 26 2024 | 0.00014873 | -0.00000500 | -3.26% | 0.00015297 | 0.00015300 | 0.00014696 | 1,989.00 |
| Feb 25 2024 | 0.00015350 | 0.00000200 | 1.32% | 0.00015127 | 0.00015350 | 0.00014909 | 3,428.00 |
| Feb 24 2024 | 0.00015155 | 0.00000300 | 2.01% | 0.00014996 | 0.00015326 | 0.00014709 | 1,076.00 |
| Feb 23 2024 | 0.00014904 | 0.00000500 | 3.47% | 0.00014605 | 0.00014955 | 0.00014308 | 1,383.00 |
| Feb 22 2024 | 0.00014427 | 0.00000000 | 0.00% | 0.00014427 | 0.00014427 | 0.00014427 | 0.00 |
| Feb 21 2024 | 0.00014427 | -0.00000400 | -2.70% | 0.00014755 | 0.00014755 | 0.00014232 | 1,180.00 |
| Feb 20 2024 | 0.00014794 | -0.00000800 | -5.15% | 0.00015597 | 0.00015597 | 0.00014412 | 2,253.00 |
| Feb 19 2024 | 0.00015547 | 0.00000500 | 3.32% | 0.00015081 | 0.00015645 | 0.00014738 | 1,610.00 |
| Feb 18 2024 | 0.00015045 | 0.00000400 | 2.72% | 0.00015020 | 0.00015188 | 0.00014931 | 695.00 |
| Feb 17 2024 | 0.00014681 | 0.00000000 | 0.00% | 0.00014681 | 0.00014681 | 0.00014681 | 0.00 |
| Feb 16 2024 | 0.00014681 | -0.00000300 | -2.00% | 0.00014965 | 0.00015068 | 0.00014560 | 1,445.00 |
| Feb 15 2024 | 0.00014969 | 0.00000200 | 1.35% | 0.00014721 | 0.00015180 | 0.00014550 | 1,753.00 |
| Feb 14 2024 | 0.00014766 | -0.00000041 | -0.28% | 0.00014781 | 0.00015416 | 0.00014560 | 2,505.00 |
| Feb 13 2024 | 0.00014807 | 0.00000095 | 0.65% | 0.00014741 | 0.00014826 | 0.00014584 | 724.00 |
| Feb 12 2024 | 0.00014712 | 0.00000000 | 0.00% | 0.00014673 | 0.00014770 | 0.00014498 | 990.00 |
| Feb 11 2024 | 0.00014712 | -0.00000400 | -2.65% | 0.00015049 | 0.00015184 | 0.00014712 | 838.00 |
| Feb 10 2024 | 0.00015073 | -0.00000200 | -1.31% | 0.00015343 | 0.00015382 | 0.00015005 | 585.00 |
| Feb 09 2024 | 0.00015254 | -0.00000400 | -2.55% | 0.00015441 | 0.00015475 | 0.00014968 | 1,527.00 |
| Feb 08 2024 | 0.00015662 | 0.00000000 | 0.00% | 0.00015662 | 0.00015662 | 0.00015662 | 0.00 |
| Feb 07 2024 | 0.00015662 | -0.00000100 | -0.63% | 0.00015754 | 0.00015883 | 0.00015568 | 395.00 |
| Feb 06 2024 | 0.00015809 | 0.00000050 | 0.32% | 0.00015744 | 0.00015829 | 0.00015559 | 243.00 |
| Feb 05 2024 | 0.00015759 | 0.00000091 | 0.58% | 0.00015679 | 0.00016150 | 0.00015641 | 504.00 |
| Feb 04 2024 | 0.00015668 | -0.00000200 | -1.26% | 0.00015849 | 0.00015850 | 0.00015668 | 2,066.00 |
| Feb 03 2024 | 0.00015907 | 0.00000300 | 1.92% | 0.00016029 | 0.00016169 | 0.00015883 | 71.00 |
