Register for real-time alerts, custom portfolio, and market moversDOTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 6.63 | -0.040 | -0.60% | 6.66 | 6.78 | 6.60 | 10,400.00 |
| May 11 2024 | 6.67 | -0.080 | -1.19% | 6.77 | 6.79 | 6.65 | 7,365.00 |
| May 10 2024 | 6.75 | -0.300 | -4.26% | 7.05 | 7.14 | 6.70 | 37,974.00 |
| May 09 2024 | 7.05 | 0.040 | 0.57% | 6.99 | 7.07 | 6.78 | 19,754.00 |
| May 08 2024 | 7.01 | 0.010 | 0.14% | 7.02 | 7.19 | 6.90 | 33,768.00 |
| May 07 2024 | 7.00 | -0.130 | -1.82% | 7.13 | 7.29 | 6.99 | 31,054.00 |
| May 06 2024 | 7.13 | -0.190 | -2.60% | 7.30 | 7.47 | 7.06 | 51,066.00 |
| May 05 2024 | 7.32 | 0.200 | 2.81% | 7.13 | 7.40 | 7.02 | 40,198.00 |
| May 04 2024 | 7.12 | -0.120 | -1.66% | 7.24 | 7.24 | 7.10 | 31,898.00 |
| May 03 2024 | 7.24 | -0.040 | -0.55% | 7.29 | 7.38 | 7.00 | 119,846.00 |
| May 02 2024 | 7.28 | 0.370 | 5.35% | 6.88 | 7.40 | 6.69 | 91,916.00 |
| May 01 2024 | 6.91 | 0.470 | 7.30% | 6.42 | 6.93 | 6.12 | 165,892.00 |
| Apr 30 2024 | 6.44 | -0.160 | -2.42% | 6.59 | 6.66 | 6.04 | 117,440.00 |
| Apr 29 2024 | 6.60 | -0.120 | -1.79% | 6.74 | 6.82 | 6.48 | 49,557.00 |
| Apr 28 2024 | 6.72 | -0.090 | -1.32% | 6.82 | 6.95 | 6.69 | 80,494.00 |
| Apr 27 2024 | 6.81 | 0.040 | 0.59% | 6.77 | 6.92 | 6.54 | 80,515.00 |
| Apr 26 2024 | 6.77 | -0.090 | -1.31% | 6.86 | 6.94 | 6.72 | 56,695.00 |
| Apr 25 2024 | 6.86 | -0.070 | -1.01% | 6.94 | 7.00 | 6.71 | 44,811.00 |
| Apr 24 2024 | 6.93 | -0.310 | -4.28% | 7.26 | 7.49 | 6.86 | 89,745.00 |
| Apr 23 2024 | 7.24 | -0.240 | -3.21% | 7.47 | 7.54 | 7.21 | 52,773.00 |
| Apr 22 2024 | 7.48 | 0.340 | 4.76% | 7.16 | 7.59 | 7.10 | 258,850.00 |
| Apr 21 2024 | 7.14 | -0.100 | -1.38% | 7.20 | 7.28 | 6.97 | 84,444.00 |
| Apr 20 2024 | 7.24 | 0.560 | 8.38% | 6.67 | 7.29 | 6.62 | 35,483.00 |
| Apr 19 2024 | 6.68 | -0.090 | -1.33% | 6.77 | 6.91 | 6.28 | 150,503.00 |
| Apr 18 2024 | 6.77 | 0.190 | 2.89% | 6.56 | 6.82 | 6.46 | 76,091.00 |
| Apr 17 2024 | 6.58 | -0.120 | -1.79% | 6.68 | 6.78 | 6.33 | 122,689.00 |
| Apr 16 2024 | 6.70 | -0.010 | -0.15% | 6.68 | 6.82 | 6.38 | 227,352.00 |
| Apr 15 2024 | 6.71 | -0.160 | -2.33% | 6.82 | 7.20 | 6.44 | 367,298.00 |
| Apr 14 2024 | 6.87 | 0.460 | 7.18% | 6.40 | 6.92 | 6.20 | 413,558.00 |
| Apr 13 2024 | 6.41 | -0.830 | -11.46% | 7.23 | 7.33 | 5.78 | 601,567.00 |
| Apr 12 2024 | 7.24 | -1.14 | -13.60% | 8.37 | 8.48 | 6.56 | 357,245.00 |
| Apr 11 2024 | 8.38 | -0.040 | -0.48% | 8.38 | 8.53 | 8.19 | 78,315.00 |
| Apr 10 2024 | 8.42 | -0.260 | -3.00% | 8.64 | 8.69 | 8.12 | 108,917.00 |
| Apr 09 2024 | 8.68 | -0.360 | -3.98% | 9.04 | 9.10 | 8.63 | 116,849.00 |
| Apr 08 2024 | 9.04 | 0.330 | 3.79% | 8.69 | 9.09 | 8.57 | 69,346.00 |
| Apr 07 2024 | 8.71 | 0.200 | 2.35% | 8.47 | 8.74 | 8.46 | 40,278.00 |
| Apr 06 2024 | 8.51 | 0.120 | 1.43% | 8.37 | 8.56 | 8.34 | 32,362.00 |
| Apr 05 2024 | 8.39 | -0.080 | -0.94% | 8.48 | 8.50 | 8.08 | 77,672.00 |
| Apr 04 2024 | 8.47 | 0.060 | 0.71% | 8.42 | 8.71 | 8.26 | 71,496.00 |
| Apr 03 2024 | 8.41 | -0.160 | -1.87% | 8.59 | 8.78 | 8.29 | 107,371.00 |
| Apr 02 2024 | 8.57 | -0.570 | -6.24% | 9.14 | 9.14 | 8.38 | 108,085.00 |
| Apr 01 2024 | 9.14 | -0.490 | -5.09% | 9.63 | 9.73 | 8.94 | 113,113.00 |
| Mar 31 2024 | 9.63 | 0.200 | 2.12% | 9.42 | 9.63 | 9.42 | 24,768.00 |
| Mar 30 2024 | 9.43 | -0.170 | -1.77% | 9.58 | 9.69 | 9.39 | 44,270.00 |
| Mar 29 2024 | 9.60 | 0.060 | 0.63% | 9.50 | 9.81 | 9.35 | 97,126.00 |
| Mar 28 2024 | 9.54 | 0.120 | 1.27% | 9.42 | 9.65 | 9.30 | 59,532.00 |
| Mar 27 2024 | 9.42 | -0.270 | -2.79% | 9.69 | 9.81 | 9.31 | 141,911.00 |
| Mar 26 2024 | 9.69 | -0.050 | -0.51% | 9.73 | 10.05 | 9.53 | 98,523.00 |
| Mar 25 2024 | 9.74 | 0.380 | 4.06% | 9.37 | 9.82 | 9.29 | 69,385.00 |
| Mar 24 2024 | 9.36 | 0.390 | 4.35% | 8.98 | 9.43 | 8.96 | 45,848.00 |
| Mar 23 2024 | 8.97 | 0.040 | 0.45% | 8.91 | 9.22 | 8.85 | 49,632.00 |
| Mar 22 2024 | 8.93 | -0.240 | -2.62% | 9.14 | 9.36 | 8.70 | 211,459.00 |
| Mar 21 2024 | 9.17 | -0.310 | -3.27% | 9.44 | 9.58 | 9.07 | 163,635.00 |
| Mar 20 2024 | 9.48 | 0.720 | 8.22% | 8.83 | 9.56 | 8.49 | 270,428.00 |
| Mar 19 2024 | 8.76 | -1.14 | -11.52% | 9.89 | 9.99 | 8.61 | 297,468.00 |
| Mar 18 2024 | 9.90 | -0.180 | -1.79% | 10.04 | 10.45 | 9.61 | 214,693.00 |
| Mar 17 2024 | 10.08 | 0.380 | 3.92% | 9.76 | 10.25 | 9.20 | 114,355.00 |
| Mar 16 2024 | 9.70 | -1.14 | -10.52% | 10.77 | 10.90 | 9.51 | 190,353.00 |
| Mar 15 2024 | 10.84 | -0.440 | -3.90% | 11.61 | 11.71 | 10.04 | 308,832.00 |
| Mar 14 2024 | 11.28 | -0.050 | -0.44% | 11.31 | 11.88 | 10.86 | 226,009.00 |
| Mar 13 2024 | 11.33 | 0.600 | 5.59% | 10.71 | 11.34 | 10.64 | 89,809.00 |
| Mar 12 2024 | 10.73 | -0.300 | -2.72% | 11.03 | 11.14 | 10.14 | 194,653.00 |
| Mar 11 2024 | 11.03 | 0.760 | 7.40% | 10.25 | 11.36 | 9.80 | 384,391.00 |
| Mar 10 2024 | 10.27 | -0.220 | -2.10% | 10.50 | 10.57 | 9.97 | 80,933.00 |
| Mar 09 2024 | 10.49 | -0.160 | -1.50% | 10.61 | 10.95 | 10.43 | 77,477.00 |
| Mar 08 2024 | 10.65 | 0.240 | 2.31% | 10.44 | 10.69 | 9.98 | 253,871.00 |
| Mar 07 2024 | 10.41 | -0.130 | -1.23% | 10.54 | 11.00 | 10.24 | 255,286.00 |
| Mar 06 2024 | 10.54 | 1.24 | 13.33% | 9.34 | 10.81 | 8.94 | 350,205.00 |
| Mar 05 2024 | 9.30 | -0.550 | -5.58% | 9.84 | 10.77 | 8.29 | 667,175.00 |
| Mar 04 2024 | 9.85 | 0.070 | 0.72% | 9.78 | 10.31 | 9.58 | 487,323.00 |
| Mar 03 2024 | 9.78 | 0.330 | 3.49% | 9.44 | 9.91 | 8.56 | 397,671.00 |
| Mar 02 2024 | 9.45 | 0.780 | 9.00% | 8.66 | 9.45 | 8.58 | 248,343.00 |
| Mar 01 2024 | 8.67 | 0.430 | 5.22% | 8.27 | 8.77 | 8.27 | 129,020.00 |
| Feb 29 2024 | 8.24 | -0.100 | -1.20% | 8.34 | 8.90 | 8.03 | 285,720.00 |
| Feb 28 2024 | 8.34 | -0.030 | -0.36% | 8.36 | 8.71 | 7.74 | 374,774.00 |
| Feb 27 2024 | 8.37 | 0.260 | 3.21% | 8.10 | 8.44 | 8.00 | 211,084.00 |
| Feb 26 2024 | 8.11 | 0.180 | 2.27% | 7.91 | 8.11 | 7.59 | 119,741.00 |
| Feb 25 2024 | 7.93 | 0.130 | 1.67% | 7.81 | 7.95 | 7.68 | 88,495.00 |
| Feb 24 2024 | 7.80 | 0.240 | 3.17% | 7.61 | 7.89 | 7.44 | 179,417.00 |
| Feb 23 2024 | 7.56 | 0.060 | 0.80% | 7.48 | 7.64 | 7.27 | 179,613.00 |
| Feb 22 2024 | 7.50 | 0.040 | 0.54% | 7.46 | 7.68 | 7.28 | 153,895.00 |
| Feb 21 2024 | 7.46 | -0.270 | -3.49% | 7.72 | 7.72 | 7.23 | 175,549.00 |
| Feb 20 2024 | 7.73 | -0.290 | -3.62% | 8.07 | 8.11 | 7.42 | 183,887.00 |
| Feb 19 2024 | 8.02 | 0.180 | 2.30% | 7.85 | 8.15 | 7.65 | 174,265.00 |
| Feb 18 2024 | 7.84 | 0.140 | 1.82% | 7.71 | 7.92 | 7.68 | 105,383.00 |
| Feb 17 2024 | 7.70 | 0.060 | 0.79% | 7.64 | 7.70 | 7.34 | 79,597.00 |
| Feb 16 2024 | 7.64 | -0.140 | -1.80% | 7.78 | 7.87 | 7.54 | 152,019.00 |
| Feb 15 2024 | 7.78 | 0.130 | 1.70% | 7.65 | 7.95 | 7.53 | 118,549.00 |
| Feb 14 2024 | 7.65 | 0.290 | 3.94% | 7.35 | 7.70 | 7.27 | 160,141.00 |
| Feb 13 2024 | 7.36 | 0.010 | 0.14% | 7.34 | 7.45 | 7.11 | 95,879.00 |
