Register for streaming realtime charts, analysis tools, and prices.
DOTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.00011224 | -0.00000047 | -0.42% | 0.00011269 | 0.00011380 | 0.00011154 | 1,370.00 |
| May 06 2024 | 0.00011271 | -0.00000100 | -0.88% | 0.00011408 | 0.00011497 | 0.00011217 | 1,534.00 |
| May 05 2024 | 0.00011387 | 0.00000200 | 1.79% | 0.00011147 | 0.00011603 | 0.00011013 | 1,952.00 |
| May 04 2024 | 0.00011181 | -0.00000300 | -2.60% | 0.00011515 | 0.00011534 | 0.00011170 | 1,670.00 |
| May 03 2024 | 0.00011518 | -0.00000800 | -6.50% | 0.00012333 | 0.00012354 | 0.00011518 | 1,542.00 |
| May 02 2024 | 0.00012316 | 0.00000500 | 4.24% | 0.00011826 | 0.00012470 | 0.00011732 | 1,677.00 |
| May 01 2024 | 0.00011792 | 0.00001200 | 11.34% | 0.00010570 | 0.00011929 | 0.00010560 | 5,176.00 |
| Apr 30 2024 | 0.00010585 | 0.00000200 | 1.93% | 0.00010309 | 0.00010664 | 0.00010000 | 2,331.00 |
| Apr 29 2024 | 0.00010374 | -0.00000300 | -2.81% | 0.00010658 | 0.00010780 | 0.00010338 | 1,527.00 |
| Apr 28 2024 | 0.00010693 | 0.00000002 | 0.02% | 0.00010716 | 0.00010851 | 0.00010674 | 1,538.00 |
| Apr 27 2024 | 0.00010691 | 0.00000100 | 0.94% | 0.00010604 | 0.00010787 | 0.00010437 | 2,312.00 |
| Apr 26 2024 | 0.00010590 | -0.00000044 | -0.41% | 0.00010646 | 0.00010768 | 0.00010535 | 1,393.00 |
| Apr 25 2024 | 0.00010634 | -0.00000100 | -0.93% | 0.00010780 | 0.00010845 | 0.00010594 | 1,649.00 |
| Apr 24 2024 | 0.00010762 | -0.00000100 | -0.92% | 0.00010911 | 0.00011269 | 0.00010740 | 1,579.00 |
| Apr 23 2024 | 0.00010907 | -0.00000300 | -2.68% | 0.00011182 | 0.00011265 | 0.00010907 | 1,805.00 |
| Apr 22 2024 | 0.00011207 | 0.00000200 | 1.82% | 0.00010996 | 0.00011451 | 0.00010964 | 1,374.00 |
| Apr 21 2024 | 0.00010978 | -0.00000200 | -1.80% | 0.00011133 | 0.00011164 | 0.00010837 | 1,459.00 |
| Apr 20 2024 | 0.00011130 | 0.00000700 | 6.69% | 0.00010464 | 0.00011228 | 0.00010440 | 1,462.00 |
| Apr 19 2024 | 0.00010471 | -0.00000200 | -1.87% | 0.00010678 | 0.00010736 | 0.00010393 | 1,752.00 |
| Apr 18 2024 | 0.00010692 | -0.00000039 | -0.36% | 0.00010731 | 0.00010874 | 0.00010554 | 3,627.00 |
| Apr 17 2024 | 0.00010731 | 0.00000200 | 1.90% | 0.00010495 | 0.00010892 | 0.00010402 | 1,802.00 |
| Apr 16 2024 | 0.00010537 | -0.00000069 | -0.65% | 0.00010584 | 0.00010700 | 0.00010312 | 2,417.00 |
| Apr 15 2024 | 0.00010606 | 0.00000077 | 0.73% | 0.00010444 | 0.00010824 | 0.00010251 | 2,510.00 |
| Apr 14 2024 | 0.00010529 | 0.00000500 | 4.99% | 0.00009961 | 0.00010548 | 0.00009780 | 5,294.00 |
| Apr 13 2024 | 0.00010028 | -0.00000800 | -7.40% | 0.00010806 | 0.00010881 | 0.00009292 | 3,975.00 |
| Apr 12 2024 | 0.00010806 | -0.00001100 | -9.22% | 0.00011970 | 0.00012029 | 0.00009832 | 3,519.00 |
| Apr 11 2024 | 0.00011926 | -0.00000012 | -0.10% | 0.00011904 | 0.00011978 | 0.00011723 | 2,298.00 |
| Apr 10 2024 | 0.00011938 | -0.00000600 | -4.78% | 0.00012508 | 0.00012541 | 0.00011912 | 2,060.00 |
| Apr 09 2024 | 0.00012540 | -0.00000045 | -0.36% | 0.00012620 | 0.00012970 | 0.00012518 | 2,019.00 |
| Apr 08 2024 | 0.00012585 | 0.00000037 | 0.29% | 0.00012545 | 0.00012657 | 0.00012334 | 1,821.00 |
| Apr 07 2024 | 0.00012548 | 0.00000200 | 1.62% | 0.00012321 | 0.00012558 | 0.00012278 | 1,038.00 |
| Apr 06 2024 | 0.00012316 | -0.00000057 | -0.46% | 0.00012358 | 0.00012483 | 0.00012275 | 1,097.00 |
| Apr 05 2024 | 0.00012373 | -0.00000034 | -0.27% | 0.00012398 | 0.00012469 | 0.00012172 | 1,548.00 |
| Apr 04 2024 | 0.00012407 | -0.00000400 | -3.13% | 0.00012758 | 0.00012893 | 0.00012378 | 2,179.00 |
| Apr 03 2024 | 0.00012781 | -0.00000300 | -2.29% | 0.00013120 | 0.00013232 | 0.00012651 | 3,949.00 |
| Apr 02 2024 | 0.00013115 | -0.00000044 | -0.33% | 0.00013126 | 0.00013197 | 0.00012874 | 3,134.00 |
| Apr 01 2024 | 0.00013159 | -0.00000400 | -2.96% | 0.00013524 | 0.00013780 | 0.00013045 | 1,933.00 |
| Mar 31 2024 | 0.00013511 | -0.00000014 | -0.10% | 0.00013535 | 0.00013647 | 0.00013454 | 855.00 |
| Mar 30 2024 | 0.00013525 | -0.00000200 | -1.46% | 0.00013730 | 0.00013809 | 0.00013494 | 987.00 |
| Mar 29 2024 | 0.00013707 | 0.00000200 | 1.49% | 0.00013444 | 0.00013973 | 0.00013266 | 1,384.00 |
| Mar 28 2024 | 0.00013468 | -0.00000100 | -0.74% | 0.00013596 | 0.00013651 | 0.00013353 | 1,472.00 |
| Mar 27 2024 | 0.00013600 | -0.00000200 | -1.45% | 0.00013841 | 0.00013868 | 0.00013500 | 2,065.00 |
| Mar 26 2024 | 0.00013840 | -0.00000078 | -0.56% | 0.00013923 | 0.00014180 | 0.00013666 | 1,904.00 |
| Mar 25 2024 | 0.00013918 | -0.00000022 | -0.16% | 0.00013942 | 0.00014208 | 0.00013746 | 2,239.00 |
| Mar 24 2024 | 0.00013940 | -0.00000093 | -0.66% | 0.00014011 | 0.00014197 | 0.00013932 | 1,924.00 |
| Mar 23 2024 | 0.00014033 | 0.00000033 | 0.24% | 0.00013988 | 0.00014179 | 0.00013915 | 2,421.00 |
| Mar 22 2024 | 0.00014000 | 0.00000031 | 0.22% | 0.00014007 | 0.00014127 | 0.00013797 | 2,132.00 |
| Mar 21 2024 | 0.00013969 | -0.00000013 | -0.09% | 0.00013972 | 0.00014235 | 0.00013874 | 1,758.00 |
| Mar 20 2024 | 0.00013982 | -0.00000100 | -0.71% | 0.00014176 | 0.00014666 | 0.00013773 | 2,401.00 |
| Mar 19 2024 | 0.00014127 | -0.00000600 | -4.09% | 0.00014625 | 0.00014684 | 0.00013823 | 2,436.00 |
| Mar 18 2024 | 0.00014679 | -0.00000044 | -0.30% | 0.00014699 | 0.00015336 | 0.00014433 | 2,520.00 |
| Mar 17 2024 | 0.00014723 | -0.00000025 | -0.17% | 0.00014869 | 0.00014937 | 0.00014241 | 2,256.00 |
| Mar 16 2024 | 0.00014748 | -0.00000800 | -5.15% | 0.00015524 | 0.00015563 | 0.00014548 | 2,140.00 |
| Mar 15 2024 | 0.00015531 | -0.00000500 | -3.11% | 0.00016191 | 0.00016269 | 0.00015109 | 3,987.00 |
| Mar 14 2024 | 0.00016063 | 0.00000700 | 4.56% | 0.00015571 | 0.00016310 | 0.00015032 | 2,816.00 |
| Mar 13 2024 | 0.00015364 | 0.00000300 | 1.99% | 0.00015000 | 0.00015401 | 0.00014742 | 2,040.00 |
| Mar 12 2024 | 0.00015043 | -0.00000300 | -1.95% | 0.00015315 | 0.00015432 | 0.00014608 | 1,909.00 |
| Mar 11 2024 | 0.00015346 | 0.00000500 | 3.36% | 0.00014869 | 0.00015516 | 0.00014567 | 3,135.00 |
| Mar 10 2024 | 0.00014873 | -0.00000500 | -3.25% | 0.00015349 | 0.00015444 | 0.00014619 | 1,654.00 |
| Mar 09 2024 | 0.00015379 | -0.00000200 | -1.28% | 0.00015608 | 0.00016043 | 0.00015262 | 3,919.00 |
| Mar 08 2024 | 0.00015609 | 0.00000020 | 0.13% | 0.00015611 | 0.00015865 | 0.00014915 | 4,304.00 |
| Mar 07 2024 | 0.00015589 | -0.00000300 | -1.89% | 0.00015961 | 0.00016615 | 0.00015250 | 2,638.00 |
| Mar 06 2024 | 0.00015900 | 0.00001300 | 8.92% | 0.00014649 | 0.00015945 | 0.00014217 | 3,466.00 |
| Mar 05 2024 | 0.00014571 | -0.00000003 | -0.02% | 0.00014475 | 0.00016217 | 0.00014178 | 8,879.00 |
| Mar 04 2024 | 0.00014574 | -0.00001100 | -7.04% | 0.00015488 | 0.00015808 | 0.00014546 | 5,430.00 |
| Mar 03 2024 | 0.00015628 | 0.00000400 | 2.63% | 0.00015256 | 0.00015714 | 0.00014126 | 3,007.00 |
| Mar 02 2024 | 0.00015188 | 0.00001400 | 10.15% | 0.00013890 | 0.00015254 | 0.00013859 | 2,154.00 |
| Mar 01 2024 | 0.00013795 | 0.00000400 | 2.98% | 0.00013508 | 0.00013830 | 0.00013381 | 2,220.00 |
| Feb 29 2024 | 0.00013439 | 0.00000024 | 0.18% | 0.00013368 | 0.00014132 | 0.00013204 | 2,599.00 |
| Feb 28 2024 | 0.00013415 | -0.00001300 | -8.83% | 0.00014656 | 0.00014798 | 0.00013023 | 4,327.00 |
| Feb 27 2024 | 0.00014725 | -0.00000100 | -0.67% | 0.00014861 | 0.00014892 | 0.00014132 | 2,917.00 |
| Feb 26 2024 | 0.00014833 | -0.00000400 | -2.62% | 0.00015312 | 0.00015322 | 0.00014686 | 2,568.00 |
| Feb 25 2024 | 0.00015281 | 0.00000100 | 0.66% | 0.00015147 | 0.00015350 | 0.00014898 | 2,564.00 |
| Feb 24 2024 | 0.00015177 | 0.00000300 | 2.02% | 0.00014920 | 0.00015340 | 0.00014696 | 1,956.00 |
| Feb 23 2024 | 0.00014835 | 0.00000200 | 1.37% | 0.00014585 | 0.00014969 | 0.00014280 | 2,094.00 |
| Feb 22 2024 | 0.00014626 | 0.00000200 | 1.39% | 0.00014402 | 0.00014784 | 0.00014213 | 2,228.00 |
| Feb 21 2024 | 0.00014410 | -0.00000500 | -3.36% | 0.00014812 | 0.00014812 | 0.00014217 | 2,081.00 |
| Feb 20 2024 | 0.00014860 | -0.00000700 | -4.48% | 0.00015493 | 0.00015646 | 0.00014462 | 3,141.00 |
| Feb 19 2024 | 0.00015608 | 0.00000600 | 3.99% | 0.00015062 | 0.00015670 | 0.00014708 | 2,693.00 |
| Feb 18 2024 | 0.00015049 | 0.00000200 | 1.34% | 0.00014917 | 0.00015216 | 0.00014914 | 2,138.00 |
| Feb 17 2024 | 0.00014880 | 0.00000200 | 1.36% | 0.00014671 | 0.00014896 | 0.00014469 | 4,071.00 |
| Feb 16 2024 | 0.00014668 | -0.00000300 | -2.00% | 0.00014979 | 0.00015114 | 0.00014565 | 2,139.00 |
| Feb 15 2024 | 0.00014965 | 0.00000200 | 1.35% | 0.00014775 | 0.00015199 | 0.00014530 | 2,293.00 |
| Feb 14 2024 | 0.00014785 | -0.00000006 | -0.04% | 0.00014800 | 0.00015432 | 0.00014575 | 2,486.00 |
| Feb 13 2024 | 0.00014791 | 0.00000100 | 0.68% | 0.00014711 | 0.00014850 | 0.00014606 | 1,941.00 |
| Feb 12 2024 | 0.00014689 | -0.00000031 | -0.21% | 0.00014708 | 0.00014770 | 0.00014512 | 2,707.00 |
| Feb 11 2024 | 0.00014720 | -0.00000400 | -2.65% | 0.00015086 | 0.00015201 | 0.00014707 | 2,372.00 |
| Feb 10 2024 | 0.00015088 | -0.00000200 | -1.31% | 0.00015264 | 0.00015412 | 0.00015010 | 2,091.00 |
| Feb 09 2024 | 0.00015262 | -0.00000200 | -1.29% | 0.00015492 | 0.00015492 | 0.00014958 | 2,694.00 |
| Feb 08 2024 | 0.00015487 | -0.00000200 | -1.28% | 0.00015682 | 0.00015715 | 0.00015369 | 3,680.00 |
