Register for real-time alerts, custom portfolio, and market movers
DOTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 7.24 | -0.230 | -3.08% | 7.47 | 7.54 | 7.20 | 1,436,913.00 |
| Apr 22 2024 | 7.47 | 0.340 | 4.77% | 7.47 | 7.58 | 7.09 | 1,088,386.00 |
| Apr 21 2024 | 7.13 | -0.070 | -0.97% | 7.21 | 7.29 | 6.96 | 779,520.00 |
| Apr 20 2024 | 7.20 | 0.490 | 7.30% | 6.68 | 7.28 | 6.61 | 1,023,860.00 |
| Apr 19 2024 | 6.71 | -0.070 | -1.03% | 6.76 | 6.92 | 6.28 | 1,765,005.00 |
| Apr 18 2024 | 6.78 | 0.200 | 3.04% | 6.60 | 6.83 | 6.45 | 1,271,287.00 |
| Apr 17 2024 | 6.58 | -0.130 | -1.94% | 6.68 | 6.78 | 6.33 | 1,204,269.00 |
| Apr 16 2024 | 6.71 | 0.00 | 0.00% | 6.68 | 6.83 | 6.37 | 1,738,288.00 |
| Apr 15 2024 | 6.71 | -0.180 | -2.61% | 6.82 | 7.22 | 6.43 | 2,269,267.00 |
| Apr 14 2024 | 6.89 | 0.430 | 6.66% | 6.42 | 7.29 | 6.20 | 4,095,187.00 |
| Apr 13 2024 | 6.46 | -0.770 | -10.65% | 7.26 | 7.33 | 5.80 | 6,098,448.00 |
| Apr 12 2024 | 7.23 | -1.14 | -13.62% | 8.40 | 8.49 | 6.57 | 3,743,300.00 |
| Apr 11 2024 | 8.37 | -0.040 | -0.48% | 8.38 | 8.52 | 8.18 | 1,109,037.00 |
| Apr 10 2024 | 8.41 | -0.240 | -2.77% | 8.65 | 8.69 | 8.12 | 3,959,988.00 |
| Apr 09 2024 | 8.65 | -0.390 | -4.31% | 9.04 | 9.11 | 8.62 | 2,067,603.00 |
| Apr 08 2024 | 9.04 | 0.330 | 3.79% | 8.70 | 9.10 | 8.57 | 1,062,499.00 |
| Apr 07 2024 | 8.71 | 0.210 | 2.47% | 8.49 | 8.79 | 8.46 | 642,703.00 |
| Apr 06 2024 | 8.50 | 0.100 | 1.19% | 8.37 | 8.55 | 8.34 | 548,867.00 |
| Apr 05 2024 | 8.40 | -0.080 | -0.94% | 8.49 | 8.60 | 8.07 | 974,068.00 |
| Apr 04 2024 | 8.48 | 0.020 | 0.24% | 8.41 | 8.72 | 8.11 | 1,374,731.00 |
| Apr 03 2024 | 8.46 | -0.130 | -1.51% | 8.60 | 8.78 | 8.29 | 1,530,287.00 |
| Apr 02 2024 | 8.59 | -0.590 | -6.43% | 9.13 | 9.15 | 8.37 | 2,403,695.00 |
| Apr 01 2024 | 9.18 | -0.440 | -4.57% | 9.62 | 9.74 | 8.93 | 1,796,963.00 |
| Mar 31 2024 | 9.62 | 0.180 | 1.91% | 9.43 | 9.63 | 9.42 | 752,775.00 |
| Mar 30 2024 | 9.44 | -0.140 | -1.46% | 9.59 | 9.70 | 9.35 | 933,544.00 |
| Mar 29 2024 | 9.58 | 0.050 | 0.52% | 9.50 | 9.81 | 9.35 | 1,792,535.00 |
| Mar 28 2024 | 9.53 | 0.110 | 1.17% | 9.42 | 9.65 | 9.29 | 1,660,736.00 |
| Mar 27 2024 | 9.42 | -0.270 | -2.79% | 9.70 | 9.81 | 9.30 | 1,836,234.00 |
| Mar 26 2024 | 9.69 | -0.040 | -0.41% | 9.73 | 10.06 | 9.53 | 1,742,031.00 |
| Mar 25 2024 | 9.73 | 0.350 | 3.73% | 9.34 | 9.83 | 9.29 | 2,377,813.00 |
| Mar 24 2024 | 9.38 | 0.360 | 3.99% | 8.98 | 9.43 | 8.96 | 911,837.00 |
| Mar 23 2024 | 9.02 | 0.140 | 1.58% | 8.92 | 9.22 | 8.82 | 1,138,853.00 |
| Mar 22 2024 | 8.88 | -0.300 | -3.27% | 9.15 | 9.37 | 8.70 | 2,456,571.00 |
| Mar 21 2024 | 9.18 | -0.320 | -3.37% | 9.44 | 9.58 | 9.06 | 2,293,847.00 |
| Mar 20 2024 | 9.50 | 0.710 | 8.08% | 8.82 | 9.57 | 8.49 | 4,055,339.00 |
| Mar 19 2024 | 8.79 | -1.11 | -11.21% | 9.93 | 9.99 | 8.60 | 4,420,927.00 |
| Mar 18 2024 | 9.90 | -0.170 | -1.69% | 10.02 | 10.46 | 9.60 | 2,553,767.00 |
| Mar 17 2024 | 10.07 | 0.380 | 3.92% | 9.75 | 10.26 | 9.20 | 2,191,127.00 |
| Mar 16 2024 | 9.69 | -1.17 | -10.77% | 10.77 | 10.90 | 9.50 | 2,669,727.00 |
| Mar 15 2024 | 10.86 | -0.600 | -5.24% | 11.61 | 11.70 | 10.03 | 7,240,923.00 |
| Mar 14 2024 | 11.46 | 0.270 | 2.41% | 11.31 | 11.89 | 10.66 | 4,159,956.00 |
| Mar 13 2024 | 11.19 | 0.460 | 4.29% | 10.71 | 11.32 | 10.64 | 2,696,892.00 |
| Mar 12 2024 | 10.73 | -0.340 | -3.07% | 11.05 | 11.15 | 10.14 | 2,686,624.00 |
| Mar 11 2024 | 11.07 | 0.780 | 7.58% | 10.26 | 12.01 | 9.82 | 6,359,188.00 |
| Mar 10 2024 | 10.29 | -0.240 | -2.28% | 10.51 | 10.60 | 9.99 | 1,652,443.00 |
| Mar 09 2024 | 10.53 | -0.140 | -1.31% | 10.66 | 10.98 | 10.43 | 1,680,112.00 |
| Mar 08 2024 | 10.67 | 0.240 | 2.30% | 10.45 | 10.95 | 9.94 | 3,119,100.00 |
| Mar 07 2024 | 10.43 | -0.080 | -0.76% | 10.53 | 11.02 | 10.24 | 2,991,019.00 |
| Mar 06 2024 | 10.51 | 1.13 | 12.05% | 9.34 | 10.57 | 8.93 | 4,509,307.00 |
| Mar 05 2024 | 9.38 | -0.580 | -5.82% | 9.83 | 10.80 | 8.33 | 7,218,124.00 |
| Mar 04 2024 | 9.96 | 0.170 | 1.74% | 9.77 | 10.50 | 9.59 | 4,242,601.00 |
| Mar 03 2024 | 9.79 | 0.360 | 3.82% | 9.44 | 9.92 | 8.56 | 3,185,953.00 |
| Mar 02 2024 | 9.43 | 0.770 | 8.89% | 8.68 | 9.47 | 8.58 | 3,105,354.00 |
| Mar 01 2024 | 8.66 | 0.400 | 4.84% | 8.29 | 8.67 | 8.27 | 2,288,883.00 |
| Feb 29 2024 | 8.26 | -0.110 | -1.31% | 8.34 | 8.90 | 8.04 | 3,868,854.00 |
| Feb 28 2024 | 8.37 | 0.010 | 0.12% | 8.35 | 8.73 | 7.77 | 3,848,841.00 |
| Feb 27 2024 | 8.36 | 0.260 | 3.21% | 8.12 | 8.45 | 8.00 | 2,597,365.00 |
| Feb 26 2024 | 8.10 | 0.160 | 2.02% | 7.91 | 8.11 | 7.58 | 1,801,443.00 |
| Feb 25 2024 | 7.94 | 0.150 | 1.93% | 7.81 | 7.95 | 7.68 | 934,941.00 |
| Feb 24 2024 | 7.79 | 0.210 | 2.77% | 7.60 | 7.89 | 7.43 | 1,341,068.00 |
| Feb 23 2024 | 7.58 | 0.090 | 1.20% | 7.50 | 7.64 | 7.24 | 1,705,771.00 |
| Feb 22 2024 | 7.49 | 0.010 | 0.13% | 7.45 | 7.68 | 7.28 | 1,464,055.00 |
| Feb 21 2024 | 7.48 | -0.250 | -3.23% | 7.71 | 7.81 | 7.23 | 1,897,973.00 |
| Feb 20 2024 | 7.73 | -0.300 | -3.74% | 8.07 | 8.12 | 7.42 | 1,740,479.00 |
| Feb 19 2024 | 8.03 | 0.190 | 2.42% | 7.86 | 8.15 | 7.65 | 1,297,608.00 |
| Feb 18 2024 | 7.84 | 0.140 | 1.82% | 7.72 | 7.92 | 7.26 | 1,012,496.00 |
| Feb 17 2024 | 7.70 | 0.030 | 0.39% | 7.65 | 7.71 | 7.34 | 919,403.00 |
| Feb 16 2024 | 7.67 | -0.100 | -1.29% | 7.77 | 7.87 | 7.55 | 1,169,369.00 |
| Feb 15 2024 | 7.77 | 0.120 | 1.57% | 7.67 | 7.96 | 7.54 | 1,963,340.00 |
| Feb 14 2024 | 7.65 | 0.300 | 4.08% | 7.36 | 7.88 | 7.28 | 1,961,529.00 |
| Feb 13 2024 | 7.35 | 0.010 | 0.14% | 7.35 | 7.49 | 7.12 | 1,223,215.00 |
| Feb 12 2024 | 7.34 | 0.250 | 3.53% | 7.09 | 7.38 | 6.98 | 1,285,970.00 |
| Feb 11 2024 | 7.09 | -0.120 | -1.66% | 7.19 | 7.37 | 7.08 | 830,408.00 |
| Feb 10 2024 | 7.21 | 0.010 | 0.14% | 7.19 | 7.33 | 7.06 | 783,827.00 |
| Feb 09 2024 | 7.20 | 0.170 | 2.42% | 7.02 | 7.33 | 6.96 | 1,663,878.00 |
| Feb 08 2024 | 7.03 | 0.100 | 1.44% | 6.95 | 7.11 | 6.75 | 1,825,714.00 |
| Feb 07 2024 | 6.93 | 0.120 | 1.76% | 6.80 | 6.96 | 6.67 | 1,327,537.00 |
| Feb 06 2024 | 6.81 | 0.080 | 1.19% | 6.71 | 6.83 | 6.63 | 944,745.00 |
| Feb 05 2024 | 6.73 | 0.060 | 0.90% | 6.67 | 6.97 | 6.59 | 1,071,892.00 |
| Feb 04 2024 | 6.67 | -0.160 | -2.34% | 6.84 | 6.84 | 6.64 | 457,910.00 |
| Feb 03 2024 | 6.83 | -0.100 | -1.44% | 6.94 | 7.00 | 6.81 | 532,378.00 |
| Feb 02 2024 | 6.93 | 0.140 | 2.06% | 6.78 | 7.02 | 6.76 | 833,604.00 |
| Feb 01 2024 | 6.79 | 0.130 | 1.95% | 6.66 | 6.81 | 6.53 | 852,682.00 |
| Jan 31 2024 | 6.66 | -0.180 | -2.63% | 6.85 | 6.88 | 6.58 | 1,142,529.00 |
| Jan 30 2024 | 6.84 | -0.260 | -3.66% | 7.02 | 7.20 | 6.82 | 1,617,461.00 |
| Jan 29 2024 | 7.10 | 0.280 | 4.11% | 6.83 | 7.30 | 6.71 | 4,416,054.00 |
| Jan 28 2024 | 6.82 | 0.150 | 2.25% | 6.66 | 6.83 | 6.57 | 968,820.00 |
| Jan 27 2024 | 6.67 | 0.010 | 0.15% | 6.68 | 6.75 | 6.53 | 968,301.00 |
| Jan 26 2024 | 6.66 | 0.230 | 3.58% | 6.42 | 6.78 | 6.36 | 1,378,824.00 |
| Jan 25 2024 | 6.43 | -0.040 | -0.62% | 6.45 | 6.57 | 6.34 | 1,118,275.00 |
