Register for real-time alerts, custom portfolio, and market movers
DOTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00008570 | -0.00000080 | -0.92% | 0.00008630 | 0.00008640 | 0.00008440 | 42,010.00 |
| Jul 26 2024 | 0.00008650 | -0.00000100 | -1.14% | 0.00008720 | 0.00008750 | 0.00008590 | 29,320.00 |
| Jul 25 2024 | 0.00008750 | -0.00000020 | -0.23% | 0.00008790 | 0.00008950 | 0.00008600 | 34,730.00 |
| Jul 24 2024 | 0.00008770 | -0.00000200 | -2.23% | 0.00008990 | 0.00009030 | 0.00008670 | 17,093.00 |
| Jul 23 2024 | 0.00008970 | -0.00000060 | -0.66% | 0.00009010 | 0.00009140 | 0.00008820 | 23,923.00 |
| Jul 22 2024 | 0.00009030 | -0.00000400 | -4.24% | 0.00009470 | 0.00009480 | 0.00009030 | 8,030.00 |
| Jul 21 2024 | 0.00009440 | 0.00000030 | 0.32% | 0.00009430 | 0.00009460 | 0.00009240 | 8,451.00 |
| Jul 20 2024 | 0.00009410 | -0.00000050 | -0.53% | 0.00009510 | 0.00009580 | 0.00009400 | 13,098.00 |
| Jul 19 2024 | 0.00009460 | -0.00000070 | -0.73% | 0.00009550 | 0.00009700 | 0.00009360 | 16,642.00 |
| Jul 18 2024 | 0.00009530 | -0.00000200 | -2.05% | 0.00009850 | 0.00009880 | 0.00009500 | 37,062.00 |
| Jul 17 2024 | 0.00009770 | 0.00000040 | 0.41% | 0.00009800 | 0.00010020 | 0.00009750 | 16,522.00 |
| Jul 16 2024 | 0.00009730 | -0.00000300 | -2.99% | 0.00010020 | 0.00010070 | 0.00009730 | 10,654.00 |
| Jul 15 2024 | 0.00010020 | -0.00000400 | -3.84% | 0.00010390 | 0.00010470 | 0.00009980 | 23,786.00 |
| Jul 14 2024 | 0.00010410 | -0.00000100 | -0.95% | 0.00010480 | 0.00010480 | 0.00010290 | 11,900.00 |
| Jul 13 2024 | 0.00010550 | 0.00000010 | 0.09% | 0.00010550 | 0.00010800 | 0.00010490 | 8,452.00 |
| Jul 12 2024 | 0.00010540 | 0.00000300 | 2.92% | 0.00010290 | 0.00010540 | 0.00010170 | 7,525.00 |
| Jul 11 2024 | 0.00010290 | -0.00000300 | -2.84% | 0.00010570 | 0.00010610 | 0.00010290 | 7,631.00 |
| Jul 10 2024 | 0.00010550 | 0.00000010 | 0.09% | 0.00010570 | 0.00010660 | 0.00010420 | 12,366.00 |
| Jul 09 2024 | 0.00010540 | 0.00000070 | 0.67% | 0.00010450 | 0.00010740 | 0.00010310 | 34,007.00 |
| Jul 08 2024 | 0.00010470 | -0.00000090 | -0.85% | 0.00010600 | 0.00010880 | 0.00010440 | 29,937.00 |
| Jul 07 2024 | 0.00010560 | -0.00000200 | -1.87% | 0.00010720 | 0.00010930 | 0.00010490 | 23,442.00 |
| Jul 06 2024 | 0.00010720 | 0.00000700 | 7.00% | 0.00010030 | 0.00010910 | 0.00010000 | 75,098.00 |
| Jul 05 2024 | 0.00010000 | 0.00000300 | 3.09% | 0.00009700 | 0.00010430 | 0.00009010 | 132,292.00 |
| Jul 04 2024 | 0.00009720 | -0.00000300 | -2.98% | 0.00010090 | 0.00010230 | 0.00009700 | 41,515.00 |
| Jul 03 2024 | 0.00010070 | -0.00000400 | -3.81% | 0.00010510 | 0.00010510 | 0.00010000 | 20,878.00 |
| Jul 02 2024 | 0.00010490 | 0.00000400 | 3.96% | 0.00010070 | 0.00010640 | 0.00010070 | 26,506.00 |
| Jul 01 2024 | 0.00010100 | 0.00000200 | 2.02% | 0.00009880 | 0.00010200 | 0.00009870 | 16,565.00 |
| Jun 30 2024 | 0.00009900 | -0.00000060 | -0.60% | 0.00010020 | 0.00010030 | 0.00009880 | 8,421.00 |
| Jun 29 2024 | 0.00009960 | -0.00000300 | -2.94% | 0.00010250 | 0.00010340 | 0.00009950 | 7,903.00 |
| Jun 28 2024 | 0.00010220 | 0.00000020 | 0.20% | 0.00010170 | 0.00010470 | 0.00010090 | 79,312.00 |
| Jun 27 2024 | 0.00010200 | 0.00000700 | 7.35% | 0.00009520 | 0.00010350 | 0.00009380 | 121,234.00 |
| Jun 26 2024 | 0.00009530 | 0.00000060 | 0.63% | 0.00009450 | 0.00009650 | 0.00009370 | 81,739.00 |
| Jun 25 2024 | 0.00009470 | -0.00000030 | -0.32% | 0.00009510 | 0.00009650 | 0.00009440 | 33,977.00 |
| Jun 24 2024 | 0.00009500 | 0.00000600 | 6.75% | 0.00008950 | 0.00009530 | 0.00008860 | 41,248.00 |
| Jun 23 2024 | 0.00008890 | -0.00000050 | -0.56% | 0.00008980 | 0.00009030 | 0.00008790 | 10,422.00 |
| Jun 22 2024 | 0.00008940 | 0.00000200 | 2.28% | 0.00008720 | 0.00009020 | 0.00008660 | 8,143.00 |
| Jun 21 2024 | 0.00008770 | 0.00000050 | 0.57% | 0.00008650 | 0.00008940 | 0.00008630 | 12,035.00 |
| Jun 20 2024 | 0.00008720 | -0.00000200 | -2.24% | 0.00008930 | 0.00009040 | 0.00008670 | 9,337.00 |
| Jun 19 2024 | 0.00008920 | 0.00000070 | 0.79% | 0.00008900 | 0.00009170 | 0.00008890 | 18,621.00 |
| Jun 18 2024 | 0.00008850 | -0.00000300 | -3.29% | 0.00009120 | 0.00009190 | 0.00008500 | 33,214.00 |
| Jun 17 2024 | 0.00009130 | -0.00000400 | -4.18% | 0.00009610 | 0.00009610 | 0.00009130 | 21,450.00 |
| Jun 16 2024 | 0.00009570 | 0.00000200 | 2.13% | 0.00009390 | 0.00009630 | 0.00009300 | 14,620.00 |
| Jun 15 2024 | 0.00009390 | 0.00000060 | 0.64% | 0.00009340 | 0.00009430 | 0.00009250 | 9,653.00 |
| Jun 14 2024 | 0.00009330 | -0.00000200 | -2.10% | 0.00009510 | 0.00009680 | 0.00009140 | 57,709.00 |
| Jun 13 2024 | 0.00009520 | -0.00000400 | -4.05% | 0.00009870 | 0.00009880 | 0.00009510 | 31,577.00 |
| Jun 12 2024 | 0.00009880 | 0.00000400 | 4.22% | 0.00009470 | 0.00010030 | 0.00009380 | 60,452.00 |
| Jun 11 2024 | 0.00009470 | 0.00000100 | 1.07% | 0.00009360 | 0.00009620 | 0.00009220 | 38,572.00 |
| Jun 10 2024 | 0.00009370 | 0.00000020 | 0.21% | 0.00009360 | 0.00009390 | 0.00009180 | 15,523.00 |
| Jun 09 2024 | 0.00009350 | 0.00000100 | 1.09% | 0.00009210 | 0.00009380 | 0.00009200 | 18,657.00 |
| Jun 08 2024 | 0.00009210 | -0.00000400 | -4.17% | 0.00009600 | 0.00009600 | 0.00009180 | 18,242.00 |
| Jun 07 2024 | 0.00009600 | -0.00000500 | -4.96% | 0.00010080 | 0.00010190 | 0.00008930 | 71,336.00 |
| Jun 06 2024 | 0.00010090 | -0.00000100 | -0.98% | 0.00010200 | 0.00010200 | 0.00010050 | 16,692.00 |
| Jun 05 2024 | 0.00010210 | 0.00000050 | 0.49% | 0.00010210 | 0.00010230 | 0.00010100 | 13,319.00 |
| Jun 04 2024 | 0.00010160 | -0.00000040 | -0.39% | 0.00010180 | 0.00010260 | 0.00010090 | 9,982.00 |
| Jun 03 2024 | 0.00010200 | -0.00000100 | -0.97% | 0.00010330 | 0.00010410 | 0.00010170 | 8,938.00 |
| Jun 02 2024 | 0.00010300 | -0.00000200 | -1.91% | 0.00010450 | 0.00010470 | 0.00010240 | 3,051.00 |
| Jun 01 2024 | 0.00010450 | 0.00000080 | 0.77% | 0.00010310 | 0.00010530 | 0.00010300 | 9,620.00 |
| May 31 2024 | 0.00010370 | 0.00000100 | 0.98% | 0.00010210 | 0.00010370 | 0.00010140 | 14,440.00 |
| May 30 2024 | 0.00010250 | -0.00000300 | -2.83% | 0.00010630 | 0.00010640 | 0.00010210 | 45,903.00 |
| May 29 2024 | 0.00010590 | -0.00000200 | -1.86% | 0.00010770 | 0.00011020 | 0.00010590 | 22,337.00 |
| May 28 2024 | 0.00010780 | -0.00000200 | -1.82% | 0.00010980 | 0.00011140 | 0.00010730 | 12,618.00 |
| May 27 2024 | 0.00010980 | -0.00000040 | -0.36% | 0.00010970 | 0.00011030 | 0.00010770 | 32,726.00 |
| May 26 2024 | 0.00011020 | 0.00000300 | 2.80% | 0.00010740 | 0.00011660 | 0.00010700 | 22,649.00 |
| May 25 2024 | 0.00010730 | 0.00000200 | 1.90% | 0.00010550 | 0.00010730 | 0.00010530 | 9,708.00 |
| May 24 2024 | 0.00010540 | -0.00000090 | -0.85% | 0.00010580 | 0.00010810 | 0.00010480 | 22,915.00 |
| May 23 2024 | 0.00010630 | -0.00000200 | -1.86% | 0.00010790 | 0.00010930 | 0.00010400 | 26,116.00 |
| May 22 2024 | 0.00010780 | -0.00000060 | -0.55% | 0.00010870 | 0.00010960 | 0.00010640 | 12,805.00 |
| May 21 2024 | 0.00010840 | 0.00000200 | 1.89% | 0.00010620 | 0.00010970 | 0.00010480 | 28,558.00 |
| May 20 2024 | 0.00010600 | 0.00000100 | 0.96% | 0.00010450 | 0.00010850 | 0.00010370 | 50,442.00 |
| May 19 2024 | 0.00010460 | -0.00000200 | -1.87% | 0.00010670 | 0.00010670 | 0.00010420 | 10,671.00 |
| May 18 2024 | 0.00010680 | -0.00000050 | -0.47% | 0.00010740 | 0.00010780 | 0.00010580 | 5,930.00 |
| May 17 2024 | 0.00010730 | -0.00000040 | -0.37% | 0.00010770 | 0.00011010 | 0.00010680 | 16,360.00 |
| May 16 2024 | 0.00010770 | 0.00000300 | 2.86% | 0.00010500 | 0.00010810 | 0.00010330 | 17,093.00 |
| May 15 2024 | 0.00010490 | -0.00000040 | -0.38% | 0.00010550 | 0.00010750 | 0.00010400 | 34,608.00 |
| May 14 2024 | 0.00010530 | -0.00000070 | -0.66% | 0.00010590 | 0.00010810 | 0.00010530 | 20,881.00 |
| May 13 2024 | 0.00010600 | -0.00000200 | -1.86% | 0.00010800 | 0.00010800 | 0.00010580 | 15,020.00 |
| May 12 2024 | 0.00010760 | -0.00000200 | -1.82% | 0.00010960 | 0.00011030 | 0.00010760 | 3,480.00 |
| May 11 2024 | 0.00010990 | -0.00000100 | -0.90% | 0.00011130 | 0.00011150 | 0.00010950 | 12,800.00 |
| May 10 2024 | 0.00011110 | -0.00000090 | -0.80% | 0.00011180 | 0.00011360 | 0.00011020 | 14,941.00 |
| May 09 2024 | 0.00011200 | -0.00000200 | -1.75% | 0.00011390 | 0.00011460 | 0.00011150 | 8,087.00 |
| May 08 2024 | 0.00011420 | 0.00000200 | 1.78% | 0.00011230 | 0.00011510 | 0.00011110 | 31,177.00 |
| May 07 2024 | 0.00011230 | -0.00000040 | -0.35% | 0.00011280 | 0.00011360 | 0.00011160 | 9,079.00 |
| May 06 2024 | 0.00011270 | -0.00000200 | -1.75% | 0.00011370 | 0.00011480 | 0.00011210 | 11,433.00 |
| May 05 2024 | 0.00011430 | 0.00000300 | 2.69% | 0.00011130 | 0.00011610 | 0.00011010 | 27,653.00 |
| May 04 2024 | 0.00011160 | -0.00000400 | -3.48% | 0.00011510 | 0.00011510 | 0.00011150 | 49,491.00 |
| May 03 2024 | 0.00011510 | -0.00000800 | -6.47% | 0.00012330 | 0.00012350 | 0.00011510 | 74,297.00 |
| May 02 2024 | 0.00012360 | 0.00000500 | 4.23% | 0.00011800 | 0.00012470 | 0.00011740 | 61,978.00 |
| May 01 2024 | 0.00011830 | 0.00001300 | 12.29% | 0.00010560 | 0.00011960 | 0.00010560 | 104,271.00 |
| Apr 30 2024 | 0.00010580 | 0.00000300 | 2.91% | 0.00010290 | 0.00010670 | 0.00010010 | 56,820.00 |
| Apr 29 2024 | 0.00010320 | -0.00000300 | -2.81% | 0.00010650 | 0.00010790 | 0.00010320 | 38,052.00 |
| Apr 28 2024 | 0.00010660 | -0.00000060 | -0.56% | 0.00010720 | 0.00010860 | 0.00010650 | 21,328.00 |
| Apr 27 2024 | 0.00010720 | 0.00000100 | 0.94% | 0.00010610 | 0.00010800 | 0.00010470 | 31,577.00 |
