Register for real-time alerts, custom portfolio, and market movers
DOTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 7.00 | -0.130 | -1.84% | 7.15 | 7.31 | 7.00 | 8,596.00 |
| May 06 2024 | 7.13 | -0.010 | -0.07% | 7.32 | 7.47 | 7.08 | 12,710.00 |
| May 05 2024 | 7.14 | 0.00 | 0.00% | 7.14 | 7.14 | 7.14 | 0.00 |
| May 04 2024 | 7.14 | -0.120 | -1.71% | 7.23 | 7.25 | 7.13 | 4,073.00 |
| May 03 2024 | 7.26 | 0.330 | 4.83% | 7.31 | 7.38 | 7.03 | 16,813.00 |
| May 02 2024 | 6.93 | 0.00 | 0.00% | 6.93 | 6.93 | 6.93 | 0.00 |
| May 01 2024 | 6.93 | 0.490 | 7.63% | 6.45 | 6.94 | 6.14 | 30,834.00 |
| Apr 30 2024 | 6.44 | -0.170 | -2.51% | 6.59 | 6.66 | 6.05 | 17,720.00 |
| Apr 29 2024 | 6.60 | -0.210 | -3.12% | 6.76 | 6.84 | 6.49 | 10,726.00 |
| Apr 28 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.81 | 6.81 | 0.00 |
| Apr 27 2024 | 6.81 | 0.050 | 0.77% | 6.79 | 6.86 | 6.51 | 11,123.00 |
| Apr 26 2024 | 6.76 | -0.110 | -1.56% | 6.87 | 6.95 | 6.72 | 21,863.00 |
| Apr 25 2024 | 6.87 | -0.070 | -1.07% | 6.96 | 7.00 | 6.72 | 43,630.00 |
| Apr 24 2024 | 6.94 | -0.310 | -4.27% | 7.27 | 7.49 | 6.88 | 22,901.00 |
| Apr 23 2024 | 7.25 | -0.230 | -3.06% | 7.49 | 7.55 | 7.21 | 50,442.00 |
| Apr 22 2024 | 7.48 | 0.340 | 4.79% | 7.16 | 7.58 | 7.10 | 63,428.00 |
| Apr 21 2024 | 7.14 | -0.110 | -1.51% | 7.21 | 7.29 | 6.97 | 26,098.00 |
| Apr 20 2024 | 7.25 | 0.550 | 8.18% | 6.71 | 7.30 | 6.63 | 12,029.00 |
| Apr 19 2024 | 6.70 | -0.090 | -1.26% | 6.74 | 6.91 | 6.29 | 28,801.00 |
| Apr 18 2024 | 6.79 | 0.210 | 3.12% | 6.60 | 6.82 | 6.46 | 18,507.00 |
| Apr 17 2024 | 6.58 | -0.120 | -1.80% | 6.69 | 6.78 | 6.35 | 15,577.00 |
| Apr 16 2024 | 6.70 | -0.020 | -0.32% | 6.69 | 6.83 | 6.38 | 25,716.00 |
| Apr 15 2024 | 6.72 | -0.140 | -2.04% | 6.83 | 7.21 | 6.46 | 43,514.00 |
| Apr 14 2024 | 6.86 | 0.470 | 7.33% | 6.40 | 6.94 | 6.20 | 93,392.00 |
| Apr 13 2024 | 6.39 | -0.840 | -11.62% | 7.22 | 7.33 | 5.68 | 105,605.00 |
| Apr 12 2024 | 7.24 | -1.15 | -13.70% | 8.41 | 8.49 | 6.48 | 119,973.00 |
| Apr 11 2024 | 8.38 | -0.040 | -0.47% | 8.39 | 8.52 | 8.21 | 17,233.00 |
| Apr 10 2024 | 8.42 | -0.240 | -2.72% | 8.65 | 8.69 | 8.18 | 27,473.00 |
| Apr 09 2024 | 8.66 | -0.380 | -4.17% | 9.06 | 9.10 | 8.64 | 17,162.00 |
| Apr 08 2024 | 9.04 | 0.330 | 3.84% | 8.68 | 9.09 | 8.56 | 24,737.00 |
| Apr 07 2024 | 8.70 | 0.200 | 2.40% | 8.48 | 8.73 | 8.48 | 10,268.00 |
| Apr 06 2024 | 8.50 | 0.100 | 1.18% | 8.37 | 8.55 | 8.35 | 17,533.00 |
| Apr 05 2024 | 8.40 | -0.080 | -0.99% | 8.48 | 8.51 | 8.00 | 17,820.00 |
| Apr 04 2024 | 8.48 | 0.060 | 0.73% | 8.41 | 8.71 | 8.26 | 13,950.00 |
| Apr 03 2024 | 8.42 | -0.160 | -1.85% | 8.59 | 8.77 | 8.29 | 30,909.00 |
| Apr 02 2024 | 8.58 | -0.570 | -6.26% | 9.11 | 9.12 | 8.38 | 34,362.00 |
| Apr 01 2024 | 9.15 | -0.500 | -5.21% | 9.63 | 9.74 | 8.93 | 21,893.00 |
| Mar 31 2024 | 9.66 | 0.060 | 0.65% | 9.42 | 10.00 | 9.42 | 28,320.00 |
| Mar 30 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 0.00 |
| Mar 29 2024 | 9.60 | 0.090 | 0.95% | 9.48 | 9.80 | 9.34 | 21,229.00 |
| Mar 28 2024 | 9.50 | 0.050 | 0.56% | 9.45 | 9.66 | 9.30 | 16,333.00 |
| Mar 27 2024 | 9.45 | -0.240 | -2.48% | 9.68 | 9.80 | 9.30 | 16,263.00 |
| Mar 26 2024 | 9.69 | -0.040 | -0.39% | 9.72 | 10.04 | 9.52 | 21,953.00 |
| Mar 25 2024 | 9.73 | 0.350 | 3.71% | 9.36 | 9.82 | 9.30 | 19,132.00 |
| Mar 24 2024 | 9.38 | 0.380 | 4.18% | 8.99 | 9.43 | 8.96 | 37,265.00 |
| Mar 23 2024 | 9.01 | 0.080 | 0.91% | 8.91 | 9.19 | 8.91 | 845.00 |
| Mar 22 2024 | 8.92 | -0.590 | -6.22% | 9.15 | 9.37 | 8.71 | 21,685.00 |
| Mar 21 2024 | 9.52 | 0.00 | 0.00% | 9.52 | 9.52 | 9.52 | 0.00 |
| Mar 20 2024 | 9.52 | 0.740 | 8.40% | 8.83 | 9.56 | 8.50 | 128,514.00 |
| Mar 19 2024 | 8.78 | -1.13 | -11.44% | 9.88 | 9.88 | 8.61 | 398,621.00 |
| Mar 18 2024 | 9.91 | -0.160 | -1.60% | 10.02 | 10.44 | 9.61 | 61,439.00 |
| Mar 17 2024 | 10.07 | 0.370 | 3.86% | 9.76 | 10.26 | 9.22 | 24,325.00 |
| Mar 16 2024 | 9.70 | -1.13 | -10.45% | 10.79 | 10.91 | 9.50 | 36,050.00 |
| Mar 15 2024 | 10.83 | -0.510 | -4.46% | 11.60 | 11.68 | 9.98 | 61,982.00 |
| Mar 14 2024 | 11.34 | 0.00 | 0.00% | 11.34 | 11.34 | 11.34 | 0.00 |
| Mar 13 2024 | 11.34 | 0.640 | 5.94% | 10.69 | 11.34 | 9.81 | 43,213.00 |
| Mar 12 2024 | 10.70 | -0.330 | -3.03% | 11.04 | 11.14 | 10.05 | 33,627.00 |
| Mar 11 2024 | 11.04 | 0.770 | 7.46% | 10.33 | 11.22 | 9.80 | 46,978.00 |
| Mar 10 2024 | 10.27 | -0.240 | -2.27% | 10.48 | 10.54 | 9.94 | 10,989.00 |
| Mar 09 2024 | 10.51 | -0.120 | -1.14% | 10.60 | 10.95 | 10.41 | 38,172.00 |
| Mar 08 2024 | 10.63 | 0.230 | 2.20% | 10.44 | 10.89 | 9.92 | 72,583.00 |
| Mar 07 2024 | 10.40 | -0.130 | -1.26% | 10.55 | 10.99 | 10.24 | 91,470.00 |
| Mar 06 2024 | 10.53 | 1.22 | 13.12% | 9.34 | 10.56 | 8.95 | 71,138.00 |
| Mar 05 2024 | 9.31 | -0.520 | -5.25% | 9.84 | 10.75 | 8.05 | 213,092.00 |
| Mar 04 2024 | 9.83 | 0.030 | 0.29% | 9.72 | 10.32 | 9.59 | 190,649.00 |
| Mar 03 2024 | 9.80 | 0.380 | 3.99% | 9.43 | 9.90 | 8.59 | 95,856.00 |
| Mar 02 2024 | 9.42 | 0.750 | 8.67% | 8.70 | 9.45 | 8.59 | 92,627.00 |
| Mar 01 2024 | 8.67 | 0.430 | 5.28% | 8.27 | 8.67 | 8.26 | 44,725.00 |
| Feb 29 2024 | 8.24 | -0.130 | -1.51% | 8.30 | 8.89 | 8.04 | 155,283.00 |
| Feb 28 2024 | 8.36 | 0.020 | 0.23% | 8.33 | 8.69 | 7.74 | 120,136.00 |
| Feb 27 2024 | 8.34 | 0.250 | 3.12% | 8.11 | 8.44 | 7.99 | 72,969.00 |
| Feb 26 2024 | 8.09 | 0.160 | 2.04% | 7.90 | 8.09 | 7.59 | 18,674.00 |
| Feb 25 2024 | 7.93 | 0.110 | 1.36% | 7.82 | 7.94 | 7.68 | 7,247.00 |
| Feb 24 2024 | 7.82 | 0.260 | 3.50% | 7.63 | 7.90 | 7.44 | 20,898.00 |
| Feb 23 2024 | 7.56 | 0.090 | 1.16% | 7.50 | 7.64 | 7.29 | 8,053.00 |
| Feb 22 2024 | 7.47 | 0.00 | 0.00% | 7.47 | 7.47 | 7.47 | 0.00 |
| Feb 21 2024 | 7.47 | -0.240 | -3.17% | 7.69 | 7.69 | 7.22 | 14,736.00 |
| Feb 20 2024 | 7.72 | -0.290 | -3.68% | 8.07 | 8.07 | 7.40 | 10,649.00 |
| Feb 19 2024 | 8.01 | 0.180 | 2.25% | 7.85 | 8.14 | 7.65 | 13,648.00 |
| Feb 18 2024 | 7.83 | 0.190 | 2.46% | 7.71 | 7.90 | 7.70 | 3,758.00 |
| Feb 17 2024 | 7.65 | 0.00 | 0.00% | 7.65 | 7.65 | 7.65 | 0.00 |
| Feb 16 2024 | 7.65 | -0.120 | -1.58% | 7.75 | 7.85 | 7.54 | 8,483.00 |
| Feb 15 2024 | 7.77 | 6.77 | 677.10% | 7.67 | 7.94 | 7.53 | 10,746.00 |
| Feb 14 2024 | 0.99969 | -6.37 | -86.44% | 7.33 | 7.71 | 0.99959 | 32,685.00 |
| Feb 13 2024 | 7.37 | 0.030 | 0.43% | 7.36 | 7.45 | 7.16 | 21,081.00 |
| Feb 12 2024 | 7.34 | 0.230 | 3.27% | 7.09 | 7.38 | 7.00 | 24,503.00 |
| Feb 11 2024 | 7.11 | -0.100 | -1.38% | 7.18 | 7.34 | 7.09 | 12,409.00 |
| Feb 10 2024 | 7.21 | 0.010 | 0.10% | 7.22 | 7.28 | 7.07 | 6,508.00 |
| Feb 09 2024 | 7.20 | 0.260 | 3.79% | 7.01 | 7.33 | 6.97 | 23,524.00 |
| Feb 08 2024 | 6.94 | 0.00 | 0.00% | 6.94 | 6.94 | 6.94 | 0.00 |
