Register for streaming realtime charts, analysis tools, and prices.
DOTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 7.24 | 0.380 | 5.54% | 6.95 | 7.24 | 6.95 | 11.00 |
| May 01 2024 | 6.86 | 0.800 | 13.20% | 6.56 | 6.86 | 6.56 | 58.00 |
| Apr 30 2024 | 6.06 | -0.440 | -6.77% | 6.46 | 6.46 | 6.06 | 140.00 |
| Apr 29 2024 | 6.50 | -0.440 | -6.39% | 6.51 | 6.51 | 6.50 | 6.00 |
| Apr 28 2024 | 6.94 | 0.00 | 0.00% | 6.94 | 6.94 | 6.94 | 0.00 |
| Apr 27 2024 | 6.94 | 0.00 | 0.00% | 6.94 | 6.94 | 6.94 | 0.00 |
| Apr 26 2024 | 6.94 | 0.00 | 0.00% | 6.94 | 6.94 | 6.94 | 0.00 |
| Apr 25 2024 | 6.94 | 0.060 | 0.93% | 6.94 | 6.94 | 6.94 | 6.00 |
| Apr 24 2024 | 6.88 | -0.400 | -5.49% | 6.88 | 6.88 | 6.88 | 3.00 |
| Apr 23 2024 | 7.28 | 0.250 | 3.56% | 7.35 | 7.48 | 7.28 | 124.00 |
| Apr 22 2024 | 7.03 | 0.00 | 0.00% | 7.03 | 7.03 | 7.03 | 0.00 |
| Apr 21 2024 | 7.03 | 0.00 | 0.00% | 7.03 | 7.03 | 7.03 | 0.00 |
| Apr 20 2024 | 7.03 | 0.380 | 5.71% | 7.03 | 7.03 | 7.03 | 4.00 |
| Apr 19 2024 | 6.65 | 0.150 | 2.31% | 6.32 | 6.65 | 6.32 | 86.00 |
| Apr 18 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| Apr 17 2024 | 6.50 | 0.070 | 1.09% | 6.50 | 6.50 | 6.50 | 50.00 |
| Apr 16 2024 | 6.43 | -0.030 | -0.46% | 6.50 | 6.50 | 6.43 | 105.00 |
| Apr 15 2024 | 6.46 | -0.420 | -6.08% | 7.04 | 7.04 | 6.46 | 15.00 |
| Apr 14 2024 | 6.88 | 0.390 | 5.98% | 6.54 | 6.91 | 6.48 | 330.00 |
| Apr 13 2024 | 6.49 | -0.410 | -5.94% | 7.40 | 7.40 | 5.84 | 2,494.00 |
| Apr 12 2024 | 6.90 | -1.41 | -16.97% | 8.39 | 8.39 | 6.55 | 1,823.00 |
| Apr 11 2024 | 8.31 | 0.160 | 1.96% | 8.31 | 8.31 | 8.31 | 179.00 |
| Apr 10 2024 | 8.15 | -0.500 | -5.78% | 8.15 | 8.15 | 8.15 | 50.00 |
| Apr 09 2024 | 8.65 | -0.350 | -3.89% | 9.02 | 9.03 | 8.65 | 185.00 |
| Apr 08 2024 | 9.00 | 0.570 | 6.72% | 8.85 | 9.00 | 8.85 | 602.00 |
| Apr 07 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.43 | 8.43 | 0.00 |
| Apr 06 2024 | 8.43 | 0.220 | 2.72% | 8.43 | 8.43 | 8.43 | 25.00 |
| Apr 05 2024 | 8.21 | -0.290 | -3.41% | 8.25 | 8.25 | 8.21 | 42.00 |
| Apr 04 2024 | 8.50 | 0.020 | 0.24% | 8.50 | 8.50 | 8.50 | 50.00 |
| Apr 03 2024 | 8.48 | 0.080 | 0.95% | 8.70 | 8.70 | 8.48 | 131.00 |
| Apr 02 2024 | 8.40 | -0.700 | -7.69% | 8.90 | 8.90 | 8.40 | 881.00 |
| Apr 01 2024 | 9.10 | -0.350 | -3.70% | 9.45 | 9.45 | 9.10 | 271.00 |
| Mar 31 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.45 | 0.00 |
| Mar 30 2024 | 9.45 | 0.00 | 0.00% | 9.56 | 9.56 | 9.45 | 314.00 |
| Mar 29 2024 | 9.45 | -0.050 | -0.54% | 9.41 | 9.52 | 9.41 | 71.00 |
| Mar 28 2024 | 9.50 | 0.050 | 0.54% | 9.50 | 9.50 | 9.50 | 25.00 |
| Mar 27 2024 | 9.45 | -0.450 | -4.55% | 9.45 | 9.45 | 9.45 | 34.00 |
| Mar 26 2024 | 9.90 | 0.220 | 2.27% | 9.90 | 9.90 | 9.90 | 10.00 |
| Mar 25 2024 | 9.68 | 0.390 | 4.19% | 9.68 | 9.68 | 9.68 | 3.00 |
| Mar 24 2024 | 9.29 | 0.00 | 0.00% | 9.29 | 9.29 | 9.29 | 0.00 |
| Mar 23 2024 | 9.29 | 0.00 | 0.00% | 9.29 | 9.29 | 9.29 | 0.00 |
| Mar 22 2024 | 9.29 | 0.580 | 6.67% | 9.18 | 9.29 | 9.18 | 20.00 |
| Mar 21 2024 | 8.71 | 0.00 | 0.00% | 8.71 | 8.71 | 8.71 | 0.00 |
| Mar 20 2024 | 8.71 | 0.00 | 0.00% | 8.71 | 8.71 | 8.71 | 0.00 |
| Mar 19 2024 | 8.71 | -0.990 | -10.21% | 9.30 | 9.30 | 8.71 | 492.00 |
| Mar 18 2024 | 9.70 | -0.130 | -1.30% | 10.18 | 10.36 | 9.70 | 445.00 |
| Mar 17 2024 | 9.83 | 0.140 | 1.42% | 9.55 | 9.83 | 9.30 | 169.00 |
| Mar 16 2024 | 9.69 | -0.810 | -7.71% | 10.49 | 10.70 | 9.65 | 2,092.00 |
| Mar 15 2024 | 10.50 | -1.00 | -8.68% | 10.80 | 10.80 | 10.45 | 343.00 |
| Mar 14 2024 | 11.50 | 0.200 | 1.80% | 11.18 | 11.80 | 10.71 | 1,132.00 |
| Mar 13 2024 | 11.30 | 1.10 | 10.74% | 11.01 | 11.30 | 10.73 | 451.00 |
| Mar 12 2024 | 10.20 | -0.890 | -8.03% | 10.88 | 10.88 | 10.20 | 1,445.00 |
| Mar 11 2024 | 11.09 | 0.650 | 6.18% | 10.01 | 11.09 | 9.97 | 456.00 |
| Mar 10 2024 | 10.45 | -0.030 | -0.31% | 10.45 | 10.45 | 10.45 | 57.00 |
| Mar 09 2024 | 10.48 | 0.230 | 2.27% | 10.95 | 10.95 | 10.48 | 188.00 |
| Mar 08 2024 | 10.25 | -0.140 | -1.30% | 10.43 | 10.49 | 10.25 | 539.00 |
| Mar 07 2024 | 10.38 | -0.060 | -0.60% | 10.50 | 10.95 | 10.38 | 932.00 |
| Mar 06 2024 | 10.44 | 1.28 | 13.94% | 9.57 | 10.44 | 9.57 | 242.00 |
| Mar 05 2024 | 9.17 | -0.810 | -8.13% | 9.97 | 10.70 | 8.42 | 2,799.00 |
| Mar 04 2024 | 9.98 | 0.190 | 1.90% | 9.83 | 10.18 | 9.72 | 3,207.00 |
| Mar 03 2024 | 9.79 | 0.470 | 5.04% | 8.73 | 9.85 | 8.73 | 2,031.00 |
| Mar 02 2024 | 9.32 | 0.650 | 7.51% | 8.76 | 9.32 | 8.72 | 2,705.00 |
| Mar 01 2024 | 8.67 | 0.120 | 1.44% | 8.40 | 8.67 | 8.40 | 63.00 |
| Feb 29 2024 | 8.55 | 0.230 | 2.78% | 8.51 | 8.83 | 8.51 | 377.00 |
| Feb 28 2024 | 8.32 | -0.130 | -1.54% | 8.48 | 8.48 | 8.03 | 1,983.00 |
| Feb 27 2024 | 8.45 | 0.410 | 5.08% | 8.21 | 8.45 | 8.19 | 30.00 |
| Feb 26 2024 | 8.04 | 0.260 | 3.38% | 7.81 | 8.04 | 7.81 | 147.00 |
| Feb 25 2024 | 7.77 | -0.030 | -0.33% | 7.77 | 7.77 | 7.77 | 140.00 |
| Feb 24 2024 | 7.80 | 0.230 | 3.04% | 7.80 | 7.80 | 7.80 | 37.00 |
| Feb 23 2024 | 7.57 | 0.060 | 0.79% | 7.57 | 7.57 | 7.57 | 18.00 |
| Feb 22 2024 | 7.51 | 0.160 | 2.22% | 7.30 | 7.51 | 7.30 | 78.00 |
| Feb 21 2024 | 7.35 | -0.290 | -3.82% | 7.35 | 7.35 | 7.35 | 152.00 |
| Feb 20 2024 | 7.64 | -0.410 | -5.09% | 7.92 | 7.92 | 7.57 | 239.00 |
| Feb 19 2024 | 8.05 | 0.270 | 3.43% | 7.84 | 8.05 | 7.82 | 103.00 |
| Feb 18 2024 | 7.78 | 0.200 | 2.68% | 7.76 | 7.83 | 7.75 | 152.00 |
| Feb 17 2024 | 7.58 | 0.00 | 0.00% | 7.58 | 7.58 | 7.58 | 0.00 |
| Feb 16 2024 | 7.58 | 0.00 | 0.00% | 7.58 | 7.58 | 7.58 | 0.00 |
| Feb 15 2024 | 7.58 | 0.240 | 3.27% | 7.58 | 7.58 | 7.58 | 304.00 |
| Feb 14 2024 | 7.34 | 0.00 | 0.00% | 7.34 | 7.34 | 7.34 | 0.00 |
| Feb 13 2024 | 7.34 | 0.050 | 0.69% | 7.36 | 7.36 | 7.34 | 558.00 |
| Feb 12 2024 | 7.29 | 0.090 | 1.25% | 7.02 | 7.29 | 7.02 | 1,227.00 |
| Feb 11 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0.00 |
| Feb 10 2024 | 7.20 | 0.170 | 2.37% | 7.20 | 7.20 | 7.20 | 1,883.00 |
| Feb 09 2024 | 7.03 | 0.00 | 0.00% | 7.03 | 7.03 | 7.03 | 0.00 |
| Feb 08 2024 | 7.03 | 0.290 | 4.22% | 6.99 | 7.03 | 6.99 | 1,515.00 |
| Feb 07 2024 | 6.75 | 0.040 | 0.54% | 6.75 | 6.75 | 6.75 | 7.00 |
| Feb 06 2024 | 6.71 | 0.00 | 0.00% | 6.71 | 6.71 | 6.71 | 0.00 |
| Feb 05 2024 | 6.71 | -0.190 | -2.72% | 6.71 | 6.71 | 6.71 | 155.00 |
| Feb 04 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 0.00 |
| Feb 03 2024 | 6.90 | 0.200 | 2.97% | 6.90 | 6.90 | 6.90 | 4.00 |
