Register to chat with like-minded investors on our interactive forums.
DOTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 5.84 | -0.030 | -0.51% | 5.86 | 6.22 | 5.72 | 639,034.00 |
| Jul 26 2024 | 5.87 | 0.120 | 2.09% | 5.66 | 5.90 | 5.66 | 932,955.00 |
| Jul 25 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.78 | 5.54 | 1,200,915.00 |
| Jul 24 2024 | 5.75 | -0.170 | -2.87% | 5.92 | 6.00 | 5.66 | 959,081.00 |
| Jul 23 2024 | 5.92 | -0.190 | -3.11% | 6.10 | 6.21 | 5.81 | 1,160,652.00 |
| Jul 22 2024 | 6.11 | -0.300 | -4.68% | 6.43 | 6.48 | 6.08 | 833,525.00 |
| Jul 21 2024 | 6.41 | 0.080 | 1.26% | 6.34 | 6.45 | 6.10 | 649,246.00 |
| Jul 20 2024 | 6.33 | -0.010 | -0.16% | 6.34 | 6.40 | 6.22 | 406,835.00 |
| Jul 19 2024 | 6.34 | 0.250 | 4.11% | 6.09 | 6.35 | 5.98 | 1,052,544.00 |
| Jul 18 2024 | 6.09 | -0.170 | -2.72% | 6.27 | 6.41 | 6.02 | 1,322,693.00 |
| Jul 17 2024 | 6.26 | -0.090 | -1.42% | 6.34 | 6.53 | 6.26 | 978,906.00 |
| Jul 16 2024 | 6.35 | -0.150 | -2.31% | 6.50 | 6.51 | 6.13 | 1,318,538.00 |
| Jul 15 2024 | 6.50 | 0.170 | 2.69% | 6.32 | 6.54 | 6.30 | 1,516,684.00 |
| Jul 14 2024 | 6.33 | 0.090 | 1.44% | 6.23 | 6.36 | 6.16 | 1,337,479.00 |
| Jul 13 2024 | 6.24 | 0.140 | 2.30% | 6.10 | 6.30 | 6.05 | 637,432.00 |
| Jul 12 2024 | 6.10 | 0.200 | 3.39% | 5.90 | 6.10 | 5.80 | 962,598.00 |
| Jul 11 2024 | 5.90 | -0.210 | -3.44% | 6.10 | 6.24 | 5.90 | 1,141,314.00 |
| Jul 10 2024 | 6.11 | 0.00 | 0.00% | 6.12 | 6.26 | 6.05 | 971,058.00 |
| Jul 09 2024 | 6.11 | 0.180 | 3.04% | 5.92 | 6.19 | 5.84 | 1,522,977.00 |
| Jul 08 2024 | 5.93 | 0.040 | 0.68% | 5.90 | 6.30 | 5.70 | 1,448,745.00 |
| Jul 07 2024 | 5.89 | -0.350 | -5.61% | 6.22 | 6.31 | 5.88 | 842,987.00 |
| Jul 06 2024 | 6.24 | 0.580 | 10.25% | 5.67 | 6.31 | 5.63 | 1,730,067.00 |
| Jul 05 2024 | 5.66 | 0.100 | 1.80% | 5.50 | 5.92 | 4.91 | 4,282,469.00 |
| Jul 04 2024 | 5.56 | -0.480 | -7.95% | 6.07 | 6.13 | 5.54 | 2,327,709.00 |
| Jul 03 2024 | 6.04 | -0.460 | -7.08% | 6.52 | 6.54 | 5.89 | 1,621,926.00 |
| Jul 02 2024 | 6.50 | 0.180 | 2.85% | 6.33 | 6.60 | 6.31 | 1,781,926.00 |
| Jul 01 2024 | 6.32 | 0.120 | 1.94% | 6.30 | 6.44 | 6.11 | 1,168,864.00 |
| Jun 30 2024 | 6.20 | 0.130 | 2.14% | 6.07 | 6.30 | 6.01 | 441,874.00 |
| Jun 29 2024 | 6.07 | -0.090 | -1.46% | 6.19 | 6.29 | 6.00 | 395,324.00 |
| Jun 28 2024 | 6.16 | -0.120 | -1.91% | 6.28 | 6.43 | 6.15 | 1,164,452.00 |
| Jun 27 2024 | 6.28 | 0.490 | 8.46% | 5.79 | 6.40 | 5.70 | 1,669,682.00 |
| Jun 26 2024 | 5.79 | -0.050 | -0.86% | 5.84 | 5.96 | 5.76 | 778,288.00 |
| Jun 25 2024 | 5.84 | 0.110 | 1.92% | 5.73 | 5.97 | 5.70 | 1,266,222.00 |
| Jun 24 2024 | 5.73 | 0.090 | 1.60% | 5.66 | 5.74 | 5.39 | 1,358,087.00 |
| Jun 23 2024 | 5.64 | -0.100 | -1.74% | 5.76 | 5.81 | 5.58 | 769,292.00 |
| Jun 22 2024 | 5.74 | 0.130 | 2.32% | 5.60 | 5.80 | 5.54 | 899,450.00 |
| Jun 21 2024 | 5.61 | -0.030 | -0.53% | 5.63 | 5.73 | 5.45 | 859,162.00 |
| Jun 20 2024 | 5.64 | -0.150 | -2.59% | 5.78 | 5.97 | 5.59 | 1,085,294.00 |
| Jun 19 2024 | 5.79 | 0.040 | 0.70% | 5.76 | 5.99 | 5.73 | 1,384,363.00 |
| Jun 18 2024 | 5.75 | -0.320 | -5.27% | 6.07 | 6.08 | 5.50 | 2,393,117.00 |
| Jun 17 2024 | 6.07 | -0.300 | -4.71% | 6.40 | 6.41 | 5.90 | 1,139,141.00 |
| Jun 16 2024 | 6.37 | 0.150 | 2.41% | 6.21 | 6.42 | 6.14 | 494,245.00 |
| Jun 15 2024 | 6.22 | 0.060 | 0.97% | 6.16 | 6.25 | 6.11 | 474,284.00 |
| Jun 14 2024 | 6.16 | -0.220 | -3.45% | 6.37 | 6.48 | 6.00 | 1,609,105.00 |
| Jun 13 2024 | 6.38 | -0.360 | -5.34% | 6.72 | 6.74 | 6.34 | 1,184,466.00 |
| Jun 12 2024 | 6.74 | 0.360 | 5.64% | 6.39 | 6.93 | 6.28 | 2,260,476.00 |
| Jun 11 2024 | 6.38 | -0.130 | -2.00% | 6.50 | 6.52 | 6.21 | 2,052,469.00 |
| Jun 10 2024 | 6.51 | -0.010 | -0.15% | 6.52 | 6.58 | 6.36 | 1,162,645.00 |
| Jun 09 2024 | 6.52 | 0.140 | 2.19% | 6.68 | 6.68 | 6.33 | 558,905.00 |
| Jun 08 2024 | 6.38 | -0.280 | -4.20% | 6.63 | 6.68 | 6.34 | 1,015,524.00 |
| Jun 07 2024 | 6.66 | -0.480 | -6.72% | 7.14 | 7.29 | 6.12 | 1,947,196.00 |
| Jun 06 2024 | 7.14 | -0.100 | -1.38% | 7.25 | 7.29 | 7.06 | 810,243.00 |
| Jun 05 2024 | 7.24 | 0.060 | 0.84% | 7.23 | 7.29 | 7.15 | 1,248,001.00 |
| Jun 04 2024 | 7.18 | 0.170 | 2.43% | 7.00 | 7.23 | 6.94 | 759,035.00 |
| Jun 03 2024 | 7.01 | 0.020 | 0.29% | 6.98 | 7.19 | 6.93 | 1,046,980.00 |
| Jun 02 2024 | 6.99 | -0.060 | -0.85% | 7.05 | 7.12 | 6.91 | 517,079.00 |
| Jun 01 2024 | 7.05 | 0.060 | 0.86% | 6.98 | 7.15 | 6.95 | 450,245.00 |
| May 31 2024 | 6.99 | -0.010 | -0.14% | 6.98 | 7.08 | 6.80 | 1,454,005.00 |
| May 30 2024 | 7.00 | -0.170 | -2.37% | 7.18 | 7.23 | 6.92 | 1,330,887.00 |
| May 29 2024 | 7.17 | -0.200 | -2.71% | 7.37 | 7.55 | 7.10 | 1,364,673.00 |
| May 28 2024 | 7.37 | -0.260 | -3.41% | 7.64 | 7.66 | 7.27 | 1,338,118.00 |
| May 27 2024 | 7.63 | 0.080 | 1.06% | 7.56 | 7.77 | 7.37 | 1,041,447.00 |
| May 26 2024 | 7.55 | 0.120 | 1.62% | 7.43 | 7.64 | 7.37 | 650,832.00 |
| May 25 2024 | 7.43 | 0.180 | 2.48% | 7.25 | 7.43 | 7.00 | 579,189.00 |
| May 24 2024 | 7.25 | 0.050 | 0.69% | 7.18 | 7.38 | 7.02 | 857,847.00 |
| May 23 2024 | 7.20 | -0.250 | -3.36% | 7.47 | 7.60 | 6.90 | 1,588,000.00 |
| May 22 2024 | 7.45 | -0.170 | -2.23% | 7.62 | 7.70 | 7.38 | 1,153,082.00 |
| May 21 2024 | 7.62 | 0.060 | 0.79% | 7.58 | 7.67 | 7.43 | 1,755,117.00 |
| May 20 2024 | 7.56 | 0.630 | 9.09% | 6.93 | 7.58 | 6.85 | 1,228,035.00 |
| May 19 2024 | 6.93 | -0.220 | -3.08% | 7.14 | 7.18 | 6.86 | 430,093.00 |
| May 18 2024 | 7.15 | -0.030 | -0.42% | 7.20 | 7.28 | 7.06 | 457,506.00 |
| May 17 2024 | 7.18 | 0.150 | 2.13% | 7.06 | 7.30 | 7.00 | 1,251,256.00 |
| May 16 2024 | 7.03 | 0.060 | 0.86% | 6.99 | 7.07 | 6.82 | 937,367.00 |
| May 15 2024 | 6.97 | 0.490 | 7.56% | 6.50 | 7.03 | 6.46 | 1,264,674.00 |
| May 14 2024 | 6.48 | -0.180 | -2.70% | 6.66 | 6.70 | 6.46 | 731,585.00 |
| May 13 2024 | 6.66 | 0.040 | 0.60% | 6.66 | 6.83 | 6.30 | 902,200.00 |
| May 12 2024 | 6.62 | -0.040 | -0.60% | 6.66 | 6.90 | 6.59 | 399,107.00 |
| May 11 2024 | 6.66 | -0.090 | -1.33% | 6.75 | 6.89 | 6.63 | 610,783.00 |
| May 10 2024 | 6.75 | -0.300 | -4.26% | 7.05 | 7.15 | 6.70 | 960,588.00 |
| May 09 2024 | 7.05 | 0.040 | 0.57% | 6.97 | 7.25 | 6.78 | 957,722.00 |
| May 08 2024 | 7.01 | -0.010 | -0.14% | 7.01 | 7.18 | 6.89 | 1,161,482.00 |
| May 07 2024 | 7.02 | -0.110 | -1.54% | 7.13 | 7.31 | 6.98 | 1,017,156.00 |
| May 06 2024 | 7.13 | -0.180 | -2.46% | 7.30 | 7.51 | 7.06 | 1,559,986.00 |
| May 05 2024 | 7.31 | 0.180 | 2.52% | 7.12 | 7.40 | 7.02 | 996,941.00 |
| May 04 2024 | 7.13 | -0.130 | -1.79% | 7.24 | 7.26 | 7.11 | 1,078,075.00 |
| May 03 2024 | 7.26 | -0.030 | -0.41% | 7.29 | 7.39 | 7.00 | 1,519,249.00 |
| May 02 2024 | 7.29 | 0.430 | 6.27% | 6.89 | 7.41 | 6.69 | 2,255,006.00 |
| May 01 2024 | 6.86 | 0.420 | 6.52% | 6.40 | 6.92 | 6.12 | 3,251,707.00 |
| Apr 30 2024 | 6.44 | -0.160 | -2.42% | 6.57 | 6.67 | 6.04 | 1,829,050.00 |
| Apr 29 2024 | 6.60 | -0.120 | -1.79% | 6.68 | 6.82 | 6.47 | 2,301,481.00 |
| Apr 28 2024 | 6.72 | -0.090 | -1.32% | 6.80 | 6.95 | 6.69 | 641,824.00 |
| Apr 27 2024 | 6.81 | 0.050 | 0.74% | 6.76 | 6.86 | 6.51 | 705,067.00 |
