Register for real-time alerts, custom portfolio, and market moversDOTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 6.69 | -0.090 | -1.37% | 6.78 | 6.86 | 6.33 | 51,521.00 |
| Apr 18 2024 | 6.78 | 0.200 | 3.07% | 6.58 | 6.82 | 6.45 | 50,613.00 |
| Apr 17 2024 | 6.58 | -0.150 | -2.24% | 6.67 | 6.75 | 6.36 | 47,584.00 |
| Apr 16 2024 | 6.73 | 0.010 | 0.10% | 6.69 | 6.77 | 6.41 | 56,341.00 |
| Apr 15 2024 | 6.72 | -0.180 | -2.58% | 6.81 | 7.20 | 6.45 | 69,391.00 |
| Apr 14 2024 | 6.90 | 0.440 | 6.83% | 6.40 | 6.91 | 6.24 | 89,597.00 |
| Apr 13 2024 | 6.46 | -0.800 | -11.02% | 7.25 | 7.33 | 5.94 | 96,111.00 |
| Apr 12 2024 | 7.26 | -1.09 | -13.00% | 8.38 | 8.47 | 6.54 | 65,313.00 |
| Apr 11 2024 | 8.34 | -0.080 | -0.89% | 8.41 | 8.51 | 8.20 | 65,404.00 |
| Apr 10 2024 | 8.42 | -0.230 | -2.70% | 8.66 | 8.69 | 8.20 | 57,612.00 |
| Apr 09 2024 | 8.65 | -0.390 | -4.36% | 9.04 | 9.08 | 8.65 | 48,626.00 |
| Apr 08 2024 | 9.05 | 0.330 | 3.83% | 8.71 | 9.09 | 8.58 | 101,267.00 |
| Apr 07 2024 | 8.71 | 0.220 | 2.61% | 8.49 | 8.73 | 8.46 | 93,983.00 |
| Apr 06 2024 | 8.49 | 0.100 | 1.22% | 8.38 | 8.55 | 8.34 | 65,563.00 |
| Apr 05 2024 | 8.39 | -0.100 | -1.18% | 8.49 | 8.51 | 8.15 | 69,990.00 |
| Apr 04 2024 | 8.49 | 0.040 | 0.53% | 8.41 | 8.69 | 8.30 | 105,448.00 |
| Apr 03 2024 | 8.44 | -0.140 | -1.64% | 8.59 | 8.75 | 8.29 | 78,137.00 |
| Apr 02 2024 | 8.58 | -0.590 | -6.47% | 9.14 | 9.14 | 8.38 | 92,795.00 |
| Apr 01 2024 | 9.18 | -0.440 | -4.60% | 9.64 | 9.71 | 8.95 | 132,237.00 |
| Mar 31 2024 | 9.62 | 0.210 | 2.18% | 9.42 | 9.63 | 9.42 | 67,256.00 |
| Mar 30 2024 | 9.42 | -0.170 | -1.81% | 9.59 | 9.68 | 9.41 | 81,902.00 |
| Mar 29 2024 | 9.59 | 0.060 | 0.67% | 9.52 | 9.78 | 9.37 | 95,858.00 |
| Mar 28 2024 | 9.53 | 0.120 | 1.22% | 9.45 | 9.65 | 9.32 | 131,224.00 |
| Mar 27 2024 | 9.41 | -0.290 | -2.97% | 9.69 | 9.79 | 9.37 | 152,561.00 |
| Mar 26 2024 | 9.70 | -0.030 | -0.32% | 9.74 | 10.06 | 9.53 | 155,943.00 |
| Mar 25 2024 | 9.73 | 0.360 | 3.85% | 9.37 | 9.82 | 9.30 | 137,083.00 |
| Mar 24 2024 | 9.37 | 0.330 | 3.62% | 8.97 | 9.42 | 8.96 | 127,399.00 |
| Mar 23 2024 | 9.04 | 0.160 | 1.77% | 8.94 | 9.22 | 8.88 | 131,927.00 |
| Mar 22 2024 | 8.89 | -0.290 | -3.15% | 9.16 | 9.35 | 8.70 | 164,439.00 |
| Mar 21 2024 | 9.17 | -0.340 | -3.55% | 9.44 | 9.58 | 9.07 | 119,961.00 |
| Mar 20 2024 | 9.51 | 0.750 | 8.52% | 8.79 | 9.56 | 8.59 | 170,234.00 |
| Mar 19 2024 | 8.77 | -1.19 | -11.94% | 9.89 | 9.94 | 8.66 | 140,208.00 |
| Mar 18 2024 | 9.95 | -0.070 | -0.69% | 10.08 | 10.44 | 9.67 | 118,568.00 |
| Mar 17 2024 | 10.02 | 0.400 | 4.12% | 9.76 | 10.24 | 9.38 | 122,303.00 |
| Mar 16 2024 | 9.63 | -1.15 | -10.66% | 10.78 | 10.84 | 9.62 | 144,134.00 |
| Mar 15 2024 | 10.78 | -0.720 | -6.23% | 11.64 | 11.68 | 10.18 | 133,676.00 |
| Mar 14 2024 | 11.49 | 0.280 | 2.49% | 11.31 | 11.88 | 10.85 | 172,759.00 |
| Mar 13 2024 | 11.21 | 0.490 | 4.54% | 10.71 | 11.25 | 10.64 | 148,283.00 |
| Mar 12 2024 | 10.73 | -0.340 | -3.07% | 11.05 | 11.08 | 10.16 | 109,970.00 |
| Mar 11 2024 | 11.07 | 0.810 | 7.87% | 10.26 | 11.23 | 10.02 | 139,604.00 |
| Mar 10 2024 | 10.26 | -0.270 | -2.53% | 10.50 | 10.56 | 10.02 | 128,147.00 |
| Mar 09 2024 | 10.52 | -0.120 | -1.10% | 10.64 | 10.95 | 10.43 | 101,571.00 |
| Mar 08 2024 | 10.64 | 0.190 | 1.83% | 10.45 | 10.66 | 10.11 | 157,199.00 |
| Mar 07 2024 | 10.45 | -0.050 | -0.50% | 10.54 | 10.90 | 10.25 | 106,077.00 |
| Mar 06 2024 | 10.50 | 1.18 | 12.60% | 9.35 | 10.52 | 8.93 | 134,739.00 |
| Mar 05 2024 | 9.33 | -0.550 | -5.52% | 9.83 | 10.74 | 8.86 | 152,579.00 |
| Mar 04 2024 | 9.87 | 0.040 | 0.37% | 9.75 | 10.18 | 9.64 | 130,912.00 |
| Mar 03 2024 | 9.84 | 0.400 | 4.22% | 9.40 | 9.90 | 8.84 | 127,187.00 |
| Mar 02 2024 | 9.44 | 0.820 | 9.51% | 8.67 | 9.45 | 8.62 | 139,653.00 |
| Mar 01 2024 | 8.62 | 0.340 | 4.09% | 8.28 | 8.65 | 8.27 | 125,194.00 |
| Feb 29 2024 | 8.28 | -0.080 | -0.97% | 8.35 | 8.86 | 8.04 | 132,846.00 |
| Feb 28 2024 | 8.36 | -0.020 | -0.25% | 8.37 | 8.68 | 8.04 | 146,866.00 |
| Feb 27 2024 | 8.38 | 0.300 | 3.72% | 8.11 | 8.44 | 8.02 | 145,909.00 |
| Feb 26 2024 | 8.08 | 0.180 | 2.21% | 7.92 | 8.09 | 7.59 | 118,502.00 |
| Feb 25 2024 | 7.91 | 0.070 | 0.89% | 7.82 | 7.94 | 7.68 | 118,388.00 |
| Feb 24 2024 | 7.84 | 0.280 | 3.72% | 7.61 | 7.88 | 7.43 | 132,583.00 |
| Feb 23 2024 | 7.56 | 0.040 | 0.56% | 7.48 | 7.64 | 7.29 | 124,258.00 |
| Feb 22 2024 | 7.51 | 0.070 | 0.91% | 7.47 | 7.66 | 7.28 | 124,932.00 |
| Feb 21 2024 | 7.45 | -0.330 | -4.23% | 7.73 | 7.73 | 7.26 | 132,430.00 |
| Feb 20 2024 | 7.77 | -0.300 | -3.74% | 8.03 | 8.08 | 7.49 | 138,010.00 |
| Feb 19 2024 | 8.08 | 0.230 | 2.91% | 7.86 | 8.12 | 7.68 | 129,275.00 |
| Feb 18 2024 | 7.85 | 0.150 | 1.99% | 7.71 | 7.91 | 7.69 | 127,809.00 |
| Feb 17 2024 | 7.70 | 0.040 | 0.52% | 7.65 | 7.71 | 7.36 | 118,127.00 |
| Feb 16 2024 | 7.66 | -0.110 | -1.40% | 7.78 | 7.85 | 7.55 | 123,717.00 |
| Feb 15 2024 | 7.76 | 0.110 | 1.45% | 7.65 | 7.93 | 7.53 | 134,960.00 |
| Feb 14 2024 | 7.65 | 0.330 | 4.46% | 7.35 | 7.70 | 7.28 | 134,537.00 |
| Feb 13 2024 | 7.33 | 0.010 | 0.10% | 7.34 | 7.44 | 7.17 | 122,970.00 |
| Feb 12 2024 | 7.32 | 0.230 | 3.17% | 7.10 | 7.36 | 6.99 | 130,541.00 |
| Feb 11 2024 | 7.09 | -0.110 | -1.57% | 7.20 | 7.33 | 7.08 | 152,445.00 |
| Feb 10 2024 | 7.21 | 0.020 | 0.31% | 7.20 | 7.29 | 7.08 | 116,643.00 |
| Feb 09 2024 | 7.19 | 0.170 | 2.44% | 7.02 | 7.32 | 6.96 | 130,709.00 |
| Feb 08 2024 | 7.01 | 0.080 | 1.08% | 6.94 | 7.11 | 6.87 | 150,006.00 |
| Feb 07 2024 | 6.94 | 0.130 | 1.92% | 6.81 | 6.96 | 6.68 | 134,847.00 |
| Feb 06 2024 | 6.81 | 0.070 | 1.08% | 6.74 | 6.83 | 6.65 | 126,655.00 |
| Feb 05 2024 | 6.74 | 0.060 | 0.85% | 6.67 | 6.97 | 6.63 | 136,539.00 |
| Feb 04 2024 | 6.68 | -0.150 | -2.17% | 6.83 | 6.83 | 6.66 | 104,564.00 |
| Feb 03 2024 | 6.83 | -0.100 | -1.47% | 6.95 | 7.01 | 6.82 | 114,844.00 |
| Feb 02 2024 | 6.93 | 0.140 | 2.12% | 6.79 | 7.02 | 6.77 | 133,114.00 |
| Feb 01 2024 | 6.78 | 0.130 | 1.91% | 6.65 | 6.82 | 6.56 | 136,192.00 |
| Jan 31 2024 | 6.66 | -0.180 | -2.66% | 6.84 | 6.89 | 6.59 | 153,684.00 |
| Jan 30 2024 | 6.84 | -0.240 | -3.34% | 7.03 | 7.07 | 6.82 | 149,916.00 |
| Jan 29 2024 | 7.08 | 0.260 | 3.88% | 6.84 | 7.30 | 6.71 | 169,032.00 |
| Jan 28 2024 | 6.81 | 0.150 | 2.27% | 6.67 | 6.82 | 6.57 | 152,741.00 |
| Jan 27 2024 | 6.66 | 0.00 | -0.06% | 6.67 | 6.72 | 6.53 | 115,226.00 |
| Jan 26 2024 | 6.66 | 0.230 | 3.64% | 6.44 | 6.73 | 6.36 | 112,042.00 |
| Jan 25 2024 | 6.43 | -0.040 | -0.57% | 6.46 | 6.57 | 6.36 | 132,224.00 |
| Jan 24 2024 | 6.47 | 0.130 | 2.07% | 6.36 | 6.52 | 6.26 | 153,239.00 |
| Jan 23 2024 | 6.34 | 0.00 | -0.06% | 6.34 | 6.46 | 6.04 | 171,031.00 |
| Jan 22 2024 | 6.34 | -0.500 | -7.32% | 6.82 | 6.84 | 6.33 | 156,279.00 |
| Jan 21 2024 | 6.84 | -0.070 | -0.98% | 6.91 | 6.96 | 6.82 | 104,755.00 |
| Jan 20 2024 | 6.91 | 0.060 | 0.85% | 6.90 | 6.95 | 6.78 | 130,773.00 |
