Register to chat with like-minded investors on our interactive forums.
DOTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.86 | -0.070 | -1.05% | 6.92 | 6.99 | 6.70 | 140,546.00 |
| Apr 24 2024 | 6.93 | -0.310 | -4.28% | 7.24 | 7.49 | 6.86 | 276,546.00 |
| Apr 23 2024 | 7.24 | -0.230 | -3.06% | 7.48 | 7.54 | 7.20 | 552,003.00 |
| Apr 22 2024 | 7.47 | 0.340 | 4.73% | 7.14 | 7.58 | 7.10 | 109,054.00 |
| Apr 21 2024 | 7.14 | -0.090 | -1.29% | 7.24 | 7.29 | 6.97 | 87,138.00 |
| Apr 20 2024 | 7.23 | 0.550 | 8.19% | 6.68 | 7.28 | 6.62 | 112,440.00 |
| Apr 19 2024 | 6.68 | -0.100 | -1.45% | 6.77 | 6.92 | 6.28 | 159,829.00 |
| Apr 18 2024 | 6.78 | 0.190 | 2.89% | 6.58 | 6.83 | 6.45 | 127,181.00 |
| Apr 17 2024 | 6.59 | -0.110 | -1.69% | 6.70 | 6.77 | 6.33 | 123,726.00 |
| Apr 16 2024 | 6.70 | -0.010 | -0.10% | 6.70 | 6.82 | 6.37 | 255,854.00 |
| Apr 15 2024 | 6.71 | -0.170 | -2.41% | 6.86 | 7.21 | 6.44 | 248,563.00 |
| Apr 14 2024 | 6.88 | 0.480 | 7.45% | 6.39 | 6.93 | 6.21 | 362,185.00 |
| Apr 13 2024 | 6.40 | -0.840 | -11.56% | 7.24 | 7.33 | 5.75 | 857,969.00 |
| Apr 12 2024 | 7.23 | -1.14 | -13.58% | 8.38 | 8.49 | 6.51 | 508,608.00 |
| Apr 11 2024 | 8.37 | -0.040 | -0.49% | 8.41 | 8.52 | 8.19 | 125,948.00 |
| Apr 10 2024 | 8.41 | -0.240 | -2.78% | 8.65 | 8.68 | 8.12 | 285,233.00 |
| Apr 09 2024 | 8.65 | -0.380 | -4.19% | 9.04 | 9.10 | 8.63 | 180,841.00 |
| Apr 08 2024 | 9.03 | 0.320 | 3.73% | 8.70 | 9.09 | 8.57 | 160,240.00 |
| Apr 07 2024 | 8.71 | 0.210 | 2.51% | 8.49 | 8.74 | 8.46 | 106,748.00 |
| Apr 06 2024 | 8.49 | 0.100 | 1.15% | 8.37 | 8.55 | 8.34 | 65,197.00 |
| Apr 05 2024 | 8.40 | -0.100 | -1.13% | 8.49 | 8.51 | 8.08 | 177,593.00 |
| Apr 04 2024 | 8.49 | 0.070 | 0.78% | 8.42 | 8.71 | 8.27 | 133,804.00 |
| Apr 03 2024 | 8.43 | -0.160 | -1.90% | 8.58 | 8.78 | 8.29 | 256,234.00 |
| Apr 02 2024 | 8.59 | -0.570 | -6.23% | 9.15 | 9.15 | 8.38 | 226,292.00 |
| Apr 01 2024 | 9.16 | -0.470 | -4.90% | 9.64 | 9.74 | 8.93 | 275,408.00 |
| Mar 31 2024 | 9.63 | 0.190 | 2.04% | 9.43 | 9.63 | 9.42 | 122,315.00 |
| Mar 30 2024 | 9.44 | -0.160 | -1.63% | 9.60 | 9.70 | 9.40 | 131,392.00 |
| Mar 29 2024 | 9.60 | 0.080 | 0.87% | 9.52 | 9.80 | 9.36 | 189,130.00 |
| Mar 28 2024 | 9.51 | 0.070 | 0.76% | 9.44 | 9.65 | 9.30 | 195,313.00 |
| Mar 27 2024 | 9.44 | -0.240 | -2.45% | 9.69 | 9.80 | 9.31 | 153,185.00 |
| Mar 26 2024 | 9.68 | -0.050 | -0.50% | 9.73 | 10.06 | 9.53 | 238,246.00 |
| Mar 25 2024 | 9.73 | 0.360 | 3.80% | 9.37 | 9.83 | 9.30 | 198,306.00 |
| Mar 24 2024 | 9.37 | 0.390 | 4.40% | 8.97 | 9.43 | 8.96 | 73,502.00 |
| Mar 23 2024 | 8.98 | 0.080 | 0.88% | 8.94 | 9.21 | 8.86 | 85,015.00 |
| Mar 22 2024 | 8.90 | -0.280 | -3.04% | 9.17 | 9.36 | 8.70 | 212,590.00 |
| Mar 21 2024 | 9.18 | -0.300 | -3.20% | 9.48 | 9.57 | 9.07 | 318,966.00 |
| Mar 20 2024 | 9.48 | 0.710 | 8.05% | 8.76 | 9.56 | 8.49 | 388,713.00 |
| Mar 19 2024 | 8.78 | -1.12 | -11.30% | 9.89 | 9.98 | 8.60 | 723,092.00 |
| Mar 18 2024 | 9.89 | -0.190 | -1.93% | 10.07 | 10.44 | 9.60 | 230,571.00 |
| Mar 17 2024 | 10.09 | 0.400 | 4.08% | 9.67 | 10.24 | 9.19 | 247,757.00 |
| Mar 16 2024 | 9.69 | -1.15 | -10.58% | 10.81 | 10.89 | 9.51 | 320,190.00 |
| Mar 15 2024 | 10.84 | -0.620 | -5.43% | 11.56 | 11.69 | 10.01 | 816,138.00 |
| Mar 14 2024 | 11.46 | 0.230 | 2.03% | 11.39 | 11.85 | 10.68 | 646,507.00 |
| Mar 13 2024 | 11.24 | 0.510 | 4.72% | 10.74 | 11.32 | 10.60 | 317,297.00 |
| Mar 12 2024 | 10.73 | -0.310 | -2.79% | 11.03 | 11.15 | 10.05 | 392,739.00 |
| Mar 11 2024 | 11.04 | 0.750 | 7.31% | 10.27 | 11.25 | 9.90 | 482,461.00 |
| Mar 10 2024 | 10.29 | -0.240 | -2.29% | 10.52 | 10.59 | 10.00 | 272,680.00 |
| Mar 09 2024 | 10.53 | -0.140 | -1.28% | 10.67 | 10.97 | 10.44 | 150,743.00 |
| Mar 08 2024 | 10.66 | 0.240 | 2.28% | 10.42 | 10.71 | 9.94 | 313,567.00 |
| Mar 07 2024 | 10.43 | -0.070 | -0.69% | 10.55 | 11.00 | 10.24 | 282,255.00 |
| Mar 06 2024 | 10.50 | 1.12 | 11.90% | 9.34 | 10.56 | 8.94 | 476,509.00 |
| Mar 05 2024 | 9.38 | -0.530 | -5.38% | 9.87 | 10.76 | 8.26 | 1,376,382.00 |
| Mar 04 2024 | 9.92 | 0.120 | 1.27% | 9.79 | 10.31 | 9.59 | 550,037.00 |
| Mar 03 2024 | 9.79 | 0.360 | 3.82% | 9.47 | 9.90 | 8.58 | 573,521.00 |
| Mar 02 2024 | 9.43 | 0.790 | 9.09% | 8.67 | 9.45 | 8.59 | 531,944.00 |
| Mar 01 2024 | 8.65 | 0.400 | 4.88% | 8.26 | 8.66 | 8.26 | 181,499.00 |
| Feb 29 2024 | 8.24 | -0.100 | -1.22% | 8.35 | 8.89 | 8.04 | 637,048.00 |
| Feb 28 2024 | 8.35 | -0.010 | -0.14% | 8.37 | 8.72 | 7.73 | 622,358.00 |
| Feb 27 2024 | 8.36 | 0.250 | 3.12% | 8.11 | 8.45 | 8.01 | 424,776.00 |
| Feb 26 2024 | 8.10 | 0.180 | 2.28% | 7.92 | 8.10 | 7.59 | 372,425.00 |
| Feb 25 2024 | 7.92 | 0.130 | 1.65% | 7.82 | 7.94 | 7.68 | 122,409.00 |
| Feb 24 2024 | 7.80 | 0.230 | 2.97% | 7.57 | 7.88 | 7.44 | 194,918.00 |
| Feb 23 2024 | 7.57 | 0.080 | 1.02% | 7.48 | 7.64 | 7.27 | 191,896.00 |
| Feb 22 2024 | 7.49 | 0.010 | 0.17% | 7.47 | 7.68 | 7.28 | 189,802.00 |
| Feb 21 2024 | 7.48 | -0.260 | -3.39% | 7.73 | 7.73 | 7.23 | 169,255.00 |
| Feb 20 2024 | 7.74 | -0.290 | -3.60% | 8.03 | 8.11 | 7.45 | 276,275.00 |
| Feb 19 2024 | 8.03 | 0.190 | 2.45% | 7.86 | 8.15 | 7.66 | 160,666.00 |
| Feb 18 2024 | 7.84 | 0.150 | 1.89% | 7.70 | 7.92 | 7.26 | 253,445.00 |
| Feb 17 2024 | 7.70 | 0.030 | 0.39% | 7.65 | 7.71 | 7.35 | 130,733.00 |
| Feb 16 2024 | 7.67 | -0.110 | -1.39% | 7.78 | 7.87 | 7.55 | 136,089.00 |
| Feb 15 2024 | 7.77 | 0.120 | 1.62% | 7.65 | 7.95 | 7.54 | 264,763.00 |
| Feb 14 2024 | 7.65 | 0.300 | 4.02% | 7.35 | 7.88 | 7.29 | 168,306.00 |
| Feb 13 2024 | 7.35 | 0.020 | 0.25% | 7.35 | 7.45 | 7.12 | 110,480.00 |
| Feb 12 2024 | 7.34 | 0.240 | 3.43% | 7.10 | 7.38 | 6.99 | 215,983.00 |
| Feb 11 2024 | 7.09 | -0.110 | -1.59% | 7.20 | 7.34 | 7.08 | 218,497.00 |
| Feb 10 2024 | 7.21 | 0.020 | 0.21% | 7.20 | 7.29 | 7.06 | 132,017.00 |
| Feb 09 2024 | 7.19 | 0.180 | 2.56% | 7.02 | 7.33 | 6.97 | 323,879.00 |
| Feb 08 2024 | 7.01 | 0.070 | 1.02% | 6.94 | 7.10 | 6.87 | 270,174.00 |
| Feb 07 2024 | 6.94 | 0.130 | 1.96% | 6.81 | 6.96 | 6.67 | 350,668.00 |
| Feb 06 2024 | 6.81 | 0.080 | 1.19% | 6.72 | 6.83 | 6.63 | 180,471.00 |
| Feb 05 2024 | 6.73 | 0.060 | 0.84% | 6.67 | 6.96 | 6.60 | 230,180.00 |
| Feb 04 2024 | 6.67 | -0.170 | -2.44% | 6.83 | 6.83 | 6.65 | 131,322.00 |
| Feb 03 2024 | 6.84 | -0.090 | -1.31% | 6.94 | 7.00 | 6.82 | 63,489.00 |
| Feb 02 2024 | 6.93 | 0.140 | 2.07% | 6.79 | 7.02 | 6.76 | 83,074.00 |
| Feb 01 2024 | 6.79 | 0.140 | 2.03% | 6.65 | 6.81 | 6.53 | 224,129.00 |
| Jan 31 2024 | 6.65 | -0.190 | -2.83% | 6.84 | 6.88 | 6.59 | 192,169.00 |
| Jan 30 2024 | 6.85 | -0.180 | -2.54% | 7.03 | 7.08 | 6.82 | 286,173.00 |
| Jan 29 2024 | 7.03 | 0.190 | 2.77% | 6.87 | 7.30 | 6.71 | 2,145,097.00 |
| Jan 28 2024 | 6.84 | 0.160 | 2.43% | 6.67 | 6.84 | 6.57 | 100,081.00 |
| Jan 27 2024 | 6.67 | 0.00 | 0.03% | 6.67 | 6.75 | 6.53 | 69,056.00 |
