Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 5.82 | -0.050 | -0.89% | 5.86 | 5.94 | 5.72 | 529,092.00 |
| Jul 26 2024 | 5.87 | 0.110 | 1.96% | 5.75 | 5.89 | 5.72 | 749,004.00 |
| Jul 25 2024 | 5.76 | 0.010 | 0.16% | 5.74 | 5.78 | 5.54 | 1,051,524.00 |
| Jul 24 2024 | 5.75 | -0.170 | -2.79% | 5.91 | 6.00 | 5.66 | 862,247.00 |
| Jul 23 2024 | 5.92 | -0.190 | -3.13% | 6.10 | 6.17 | 5.81 | 1,039,816.00 |
| Jul 22 2024 | 6.11 | -0.320 | -4.99% | 6.43 | 6.48 | 6.08 | 877,527.00 |
| Jul 21 2024 | 6.43 | 0.090 | 1.47% | 6.34 | 6.45 | 6.10 | 600,839.00 |
| Jul 20 2024 | 6.33 | -0.010 | -0.20% | 6.35 | 6.40 | 6.23 | 380,241.00 |
| Jul 19 2024 | 6.35 | 0.260 | 4.19% | 6.09 | 6.35 | 5.98 | 953,097.00 |
| Jul 18 2024 | 6.09 | -0.160 | -2.56% | 6.27 | 6.41 | 6.02 | 1,186,218.00 |
| Jul 17 2024 | 6.25 | -0.080 | -1.31% | 6.34 | 6.53 | 6.25 | 895,960.00 |
| Jul 16 2024 | 6.34 | -0.160 | -2.51% | 6.49 | 6.52 | 6.13 | 1,190,150.00 |
| Jul 15 2024 | 6.50 | 0.180 | 2.80% | 6.32 | 6.54 | 6.30 | 1,462,072.00 |
| Jul 14 2024 | 6.32 | 0.080 | 1.23% | 6.24 | 6.36 | 6.16 | 1,319,606.00 |
| Jul 13 2024 | 6.24 | 0.140 | 2.28% | 6.10 | 6.30 | 6.08 | 573,857.00 |
| Jul 12 2024 | 6.11 | 0.200 | 3.42% | 5.90 | 6.11 | 5.80 | 802,382.00 |
| Jul 11 2024 | 5.90 | -0.200 | -3.21% | 6.09 | 6.24 | 5.90 | 1,019,259.00 |
| Jul 10 2024 | 6.10 | -0.010 | -0.23% | 6.12 | 6.26 | 6.05 | 907,397.00 |
| Jul 09 2024 | 6.11 | 0.170 | 2.84% | 5.92 | 6.19 | 5.84 | 1,438,990.00 |
| Jul 08 2024 | 5.94 | 0.040 | 0.71% | 5.90 | 6.30 | 5.70 | 1,300,106.00 |
| Jul 07 2024 | 5.90 | -0.340 | -5.48% | 6.23 | 6.31 | 5.88 | 741,787.00 |
| Jul 06 2024 | 6.24 | 0.560 | 9.89% | 5.68 | 6.31 | 5.63 | 1,556,936.00 |
| Jul 05 2024 | 5.68 | 0.130 | 2.34% | 5.53 | 5.92 | 4.91 | 3,831,539.00 |
| Jul 04 2024 | 5.55 | -0.520 | -8.56% | 6.08 | 6.13 | 5.54 | 2,120,433.00 |
| Jul 03 2024 | 6.07 | -0.450 | -6.93% | 6.52 | 6.54 | 5.89 | 1,500,333.00 |
| Jul 02 2024 | 6.52 | 0.200 | 3.15% | 6.33 | 6.60 | 6.31 | 1,625,328.00 |
| Jul 01 2024 | 6.33 | 0.120 | 1.92% | 6.20 | 6.44 | 6.11 | 1,169,229.00 |
| Jun 30 2024 | 6.21 | 0.130 | 2.21% | 6.07 | 6.25 | 6.01 | 406,574.00 |
| Jun 29 2024 | 6.07 | -0.110 | -1.80% | 6.18 | 6.29 | 6.06 | 341,165.00 |
| Jun 28 2024 | 6.18 | -0.090 | -1.50% | 6.28 | 6.44 | 6.15 | 1,047,137.00 |
| Jun 27 2024 | 6.28 | 0.480 | 8.32% | 5.79 | 6.40 | 5.70 | 1,523,859.00 |
| Jun 26 2024 | 5.80 | -0.050 | -0.79% | 5.84 | 5.95 | 5.76 | 790,728.00 |
| Jun 25 2024 | 5.84 | 0.120 | 2.03% | 5.73 | 5.98 | 5.70 | 1,135,820.00 |
| Jun 24 2024 | 5.73 | 0.080 | 1.38% | 5.65 | 5.74 | 5.40 | 1,111,651.00 |
| Jun 23 2024 | 5.65 | -0.100 | -1.81% | 5.75 | 5.81 | 5.58 | 715,185.00 |
| Jun 22 2024 | 5.75 | 0.140 | 2.57% | 5.60 | 5.80 | 5.54 | 845,999.00 |
| Jun 21 2024 | 5.61 | -0.030 | -0.59% | 5.64 | 5.73 | 5.55 | 715,913.00 |
| Jun 20 2024 | 5.64 | -0.160 | -2.76% | 5.77 | 5.97 | 5.59 | 995,460.00 |
| Jun 19 2024 | 5.80 | 0.030 | 0.50% | 5.76 | 5.99 | 5.73 | 1,295,534.00 |
| Jun 18 2024 | 5.77 | -0.300 | -4.94% | 6.08 | 6.09 | 5.50 | 2,078,235.00 |
| Jun 17 2024 | 6.07 | -0.320 | -4.98% | 6.40 | 6.41 | 5.98 | 1,033,835.00 |
| Jun 16 2024 | 6.39 | 0.170 | 2.73% | 6.22 | 6.42 | 6.14 | 445,835.00 |
| Jun 15 2024 | 6.22 | 0.060 | 0.93% | 6.16 | 6.25 | 6.11 | 427,352.00 |
| Jun 14 2024 | 6.16 | -0.200 | -3.08% | 6.37 | 6.48 | 6.00 | 1,275,189.00 |
| Jun 13 2024 | 6.36 | -0.380 | -5.63% | 6.72 | 6.74 | 6.34 | 1,093,023.00 |
| Jun 12 2024 | 6.74 | 0.360 | 5.65% | 6.39 | 6.93 | 6.28 | 1,912,210.00 |
| Jun 11 2024 | 6.38 | -0.130 | -1.97% | 6.50 | 6.52 | 6.21 | 1,814,274.00 |
| Jun 10 2024 | 6.51 | -0.020 | -0.32% | 6.52 | 6.58 | 6.36 | 968,312.00 |
| Jun 09 2024 | 6.53 | 0.140 | 2.21% | 6.38 | 6.54 | 6.38 | 479,769.00 |
| Jun 08 2024 | 6.39 | -0.270 | -4.11% | 6.64 | 6.68 | 6.34 | 882,726.00 |
| Jun 07 2024 | 6.66 | -0.480 | -6.72% | 7.14 | 7.29 | 6.12 | 1,632,260.00 |
| Jun 06 2024 | 7.14 | -0.110 | -1.56% | 7.25 | 7.29 | 7.06 | 714,368.00 |
| Jun 05 2024 | 7.25 | 0.070 | 0.96% | 7.19 | 7.35 | 7.15 | 758,296.00 |
| Jun 04 2024 | 7.18 | 0.180 | 2.51% | 7.01 | 7.23 | 6.94 | 692,446.00 |
| Jun 03 2024 | 7.01 | 0.020 | 0.27% | 6.98 | 7.19 | 6.93 | 939,364.00 |
| Jun 02 2024 | 6.99 | -0.070 | -1.02% | 7.05 | 7.12 | 6.91 | 482,653.00 |
| Jun 01 2024 | 7.06 | 0.080 | 1.10% | 6.98 | 7.13 | 6.95 | 406,624.00 |
| May 31 2024 | 6.98 | -0.010 | -0.17% | 6.98 | 7.05 | 6.80 | 1,346,435.00 |
| May 30 2024 | 7.00 | -0.180 | -2.47% | 7.17 | 7.23 | 6.92 | 1,169,464.00 |
| May 29 2024 | 7.17 | -0.190 | -2.61% | 7.38 | 7.56 | 7.14 | 1,151,613.00 |
| May 28 2024 | 7.36 | -0.270 | -3.54% | 7.63 | 7.66 | 7.27 | 1,215,225.00 |
| May 27 2024 | 7.63 | 0.090 | 1.13% | 7.56 | 7.77 | 7.37 | 1,124,184.00 |
| May 26 2024 | 7.55 | 0.120 | 1.66% | 7.42 | 7.64 | 7.37 | 563,012.00 |
| May 25 2024 | 7.43 | 0.180 | 2.53% | 7.24 | 7.44 | 7.22 | 518,637.00 |
| May 24 2024 | 7.24 | 0.050 | 0.64% | 7.18 | 7.38 | 7.02 | 712,181.00 |
| May 23 2024 | 7.20 | -0.260 | -3.53% | 7.47 | 7.60 | 6.91 | 1,305,938.00 |
| May 22 2024 | 7.46 | -0.150 | -1.98% | 7.63 | 7.70 | 7.38 | 948,845.00 |
| May 21 2024 | 7.61 | 0.030 | 0.38% | 7.58 | 7.67 | 7.43 | 1,535,727.00 |
| May 20 2024 | 7.58 | 0.650 | 9.33% | 6.93 | 7.58 | 6.85 | 1,042,762.00 |
| May 19 2024 | 6.94 | -0.230 | -3.17% | 7.14 | 7.18 | 6.89 | 372,379.00 |
| May 18 2024 | 7.16 | -0.040 | -0.60% | 7.19 | 7.23 | 7.06 | 409,264.00 |
| May 17 2024 | 7.21 | 0.170 | 2.46% | 7.03 | 7.30 | 7.00 | 1,076,945.00 |
| May 16 2024 | 7.03 | 0.070 | 0.93% | 6.98 | 7.07 | 6.82 | 804,356.00 |
| May 15 2024 | 6.97 | 0.490 | 7.50% | 6.50 | 7.03 | 6.46 | 1,104,746.00 |
| May 14 2024 | 6.48 | -0.190 | -2.80% | 6.66 | 6.70 | 6.46 | 638,436.00 |
| May 13 2024 | 6.67 | 0.050 | 0.83% | 6.64 | 6.83 | 6.43 | 927,233.00 |
| May 12 2024 | 6.61 | -0.050 | -0.72% | 6.66 | 6.79 | 6.59 | 340,424.00 |
| May 11 2024 | 6.66 | -0.080 | -1.25% | 6.74 | 6.81 | 6.63 | 528,491.00 |
| May 10 2024 | 6.75 | -0.300 | -4.31% | 7.03 | 7.15 | 6.70 | 863,186.00 |
| May 09 2024 | 7.05 | 0.060 | 0.90% | 6.98 | 7.09 | 6.78 | 828,106.00 |
| May 08 2024 | 6.99 | -0.010 | -0.19% | 7.00 | 7.18 | 6.89 | 980,758.00 |
| May 07 2024 | 7.00 | -0.120 | -1.73% | 7.13 | 7.30 | 6.98 | 822,375.00 |
| May 06 2024 | 7.12 | -0.180 | -2.44% | 7.30 | 7.48 | 7.06 | 1,352,097.00 |
| May 05 2024 | 7.30 | 0.180 | 2.51% | 7.13 | 7.40 | 7.02 | 841,837.00 |
| May 04 2024 | 7.12 | -0.120 | -1.70% | 7.24 | 7.26 | 7.11 | 877,834.00 |
| May 03 2024 | 7.24 | -0.030 | -0.47% | 7.29 | 7.39 | 7.00 | 1,319,724.00 |
| May 02 2024 | 7.28 | 0.390 | 5.59% | 6.88 | 7.41 | 6.69 | 1,923,710.00 |
| May 01 2024 | 6.89 | 0.470 | 7.35% | 6.41 | 6.93 | 6.12 | 2,672,525.00 |
| Apr 30 2024 | 6.42 | -0.160 | -2.45% | 6.57 | 6.67 | 6.04 | 1,563,336.00 |
| Apr 29 2024 | 6.58 | -0.140 | -2.08% | 6.74 | 6.82 | 6.47 | 860,259.00 |
| Apr 28 2024 | 6.72 | -0.080 | -1.15% | 6.81 | 6.95 | 6.69 | 588,688.00 |
| Apr 27 2024 | 6.80 | 0.040 | 0.65% | 6.76 | 6.86 | 6.54 | 617,203.00 |
