Register for real-time alerts, custom portfolio, and market moversDOTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.87 | -0.070 | -1.03% | 6.93 | 7.00 | 6.70 | 167,853.00 |
| Apr 24 2024 | 6.94 | -0.310 | -4.30% | 7.24 | 7.48 | 6.86 | 164,916.00 |
| Apr 23 2024 | 7.25 | -0.220 | -2.96% | 7.46 | 7.54 | 7.21 | 168,270.00 |
| Apr 22 2024 | 7.47 | 0.340 | 4.81% | 7.14 | 7.56 | 7.10 | 177,982.00 |
| Apr 21 2024 | 7.13 | -0.100 | -1.41% | 7.24 | 7.29 | 6.96 | 136,171.00 |
| Apr 20 2024 | 7.23 | 0.530 | 7.90% | 6.68 | 7.28 | 6.61 | 138,581.00 |
| Apr 19 2024 | 6.70 | -0.090 | -1.26% | 6.78 | 6.89 | 6.29 | 168,788.00 |
| Apr 18 2024 | 6.79 | 0.210 | 3.19% | 6.57 | 6.83 | 6.46 | 115,674.00 |
| Apr 17 2024 | 6.58 | -0.120 | -1.77% | 6.69 | 6.76 | 6.37 | 130,703.00 |
| Apr 16 2024 | 6.69 | -0.030 | -0.41% | 6.70 | 6.80 | 6.38 | 123,908.00 |
| Apr 15 2024 | 6.72 | -0.140 | -2.09% | 6.81 | 7.20 | 6.44 | 185,705.00 |
| Apr 14 2024 | 6.87 | 0.420 | 6.50% | 6.39 | 6.93 | 6.23 | 197,849.00 |
| Apr 13 2024 | 6.45 | -0.790 | -10.92% | 7.24 | 7.33 | 5.76 | 211,845.00 |
| Apr 12 2024 | 7.24 | -1.12 | -13.41% | 8.38 | 8.49 | 6.65 | 182,570.00 |
| Apr 11 2024 | 8.36 | -0.060 | -0.67% | 8.41 | 8.52 | 8.20 | 156,293.00 |
| Apr 10 2024 | 8.41 | -0.240 | -2.81% | 8.65 | 8.70 | 8.20 | 166,635.00 |
| Apr 09 2024 | 8.66 | -0.380 | -4.18% | 9.05 | 9.09 | 8.63 | 131,909.00 |
| Apr 08 2024 | 9.04 | 0.330 | 3.77% | 8.71 | 9.09 | 8.57 | 146,334.00 |
| Apr 07 2024 | 8.71 | 0.190 | 2.28% | 8.49 | 8.74 | 8.46 | 122,356.00 |
| Apr 06 2024 | 8.51 | 0.120 | 1.38% | 8.37 | 8.55 | 8.33 | 127,422.00 |
| Apr 05 2024 | 8.40 | -0.090 | -1.04% | 8.49 | 8.51 | 8.10 | 94,122.00 |
| Apr 04 2024 | 8.49 | 0.040 | 0.46% | 8.42 | 8.71 | 8.26 | 106,362.00 |
| Apr 03 2024 | 8.45 | -0.140 | -1.65% | 8.59 | 8.78 | 8.28 | 131,789.00 |
| Apr 02 2024 | 8.59 | -0.580 | -6.35% | 9.14 | 9.14 | 8.38 | 147,631.00 |
| Apr 01 2024 | 9.17 | -0.460 | -4.79% | 9.64 | 9.74 | 8.93 | 148,085.00 |
| Mar 31 2024 | 9.63 | 0.210 | 2.24% | 9.43 | 9.63 | 9.42 | 143,800.00 |
| Mar 30 2024 | 9.42 | -0.170 | -1.73% | 9.60 | 9.69 | 9.40 | 124,934.00 |
| Mar 29 2024 | 9.59 | 0.080 | 0.81% | 9.52 | 9.79 | 9.35 | 108,787.00 |
| Mar 28 2024 | 9.51 | 0.100 | 1.11% | 9.44 | 9.66 | 9.30 | 111,642.00 |
| Mar 27 2024 | 9.41 | -0.280 | -2.90% | 9.68 | 9.79 | 9.32 | 183,084.00 |
| Mar 26 2024 | 9.69 | -0.010 | -0.13% | 9.73 | 10.06 | 9.52 | 230,451.00 |
| Mar 25 2024 | 9.70 | 0.330 | 3.54% | 9.37 | 9.83 | 9.29 | 242,925.00 |
| Mar 24 2024 | 9.37 | 0.360 | 3.94% | 8.96 | 9.42 | 8.95 | 253,480.00 |
| Mar 23 2024 | 9.01 | 0.110 | 1.27% | 8.92 | 9.22 | 8.85 | 181,394.00 |
| Mar 22 2024 | 8.90 | -0.270 | -2.93% | 9.17 | 9.36 | 8.71 | 208,813.00 |
| Mar 21 2024 | 9.17 | -0.320 | -3.33% | 9.44 | 9.58 | 9.09 | 224,002.00 |
| Mar 20 2024 | 9.49 | 0.690 | 7.85% | 8.83 | 9.54 | 8.54 | 223,820.00 |
| Mar 19 2024 | 8.80 | -1.10 | -11.16% | 9.87 | 9.99 | 8.63 | 178,320.00 |
| Mar 18 2024 | 9.90 | -0.210 | -2.03% | 10.08 | 10.40 | 9.65 | 185,050.00 |
| Mar 17 2024 | 10.10 | 0.400 | 4.17% | 9.75 | 10.24 | 9.22 | 215,795.00 |
| Mar 16 2024 | 9.70 | -1.14 | -10.48% | 10.77 | 10.84 | 9.54 | 200,208.00 |
| Mar 15 2024 | 10.84 | -0.290 | -2.59% | 11.62 | 11.67 | 10.21 | 168,972.00 |
| Mar 14 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 0.00 |
| Mar 13 2024 | 11.12 | 0.380 | 3.51% | 10.73 | 11.32 | 10.64 | 176,129.00 |
| Mar 12 2024 | 10.75 | -0.310 | -2.80% | 11.05 | 11.11 | 10.28 | 155,959.00 |
| Mar 11 2024 | 11.06 | 0.840 | 8.27% | 10.25 | 11.21 | 10.04 | 171,889.00 |
| Mar 10 2024 | 10.21 | -0.300 | -2.86% | 10.49 | 10.56 | 9.97 | 171,014.00 |
| Mar 09 2024 | 10.51 | -0.120 | -1.15% | 10.64 | 10.93 | 10.41 | 191,378.00 |
| Mar 08 2024 | 10.64 | 0.220 | 2.10% | 10.41 | 10.65 | 10.07 | 180,739.00 |
| Mar 07 2024 | 10.42 | -0.080 | -0.77% | 10.53 | 10.93 | 10.24 | 173,830.00 |
| Mar 06 2024 | 10.50 | 1.16 | 12.47% | 9.34 | 10.55 | 8.95 | 203,858.00 |
| Mar 05 2024 | 9.33 | -0.540 | -5.49% | 9.83 | 10.75 | 8.56 | 168,220.00 |
| Mar 04 2024 | 9.88 | 0.060 | 0.63% | 9.76 | 10.22 | 9.62 | 190,605.00 |
| Mar 03 2024 | 9.81 | 0.390 | 4.12% | 9.44 | 9.88 | 8.69 | 217,717.00 |
| Mar 02 2024 | 9.43 | 0.760 | 8.77% | 8.68 | 9.45 | 8.64 | 202,989.00 |
| Mar 01 2024 | 8.67 | 0.430 | 5.21% | 8.27 | 8.67 | 8.27 | 173,292.00 |
| Feb 29 2024 | 8.24 | -0.130 | -1.52% | 8.34 | 8.88 | 8.03 | 177,762.00 |
| Feb 28 2024 | 8.36 | 0.010 | 0.09% | 8.37 | 8.63 | 7.95 | 212,948.00 |
| Feb 27 2024 | 8.36 | 0.260 | 3.16% | 8.11 | 8.44 | 8.02 | 184,473.00 |
| Feb 26 2024 | 8.10 | 0.180 | 2.27% | 7.92 | 8.10 | 7.59 | 192,832.00 |
| Feb 25 2024 | 7.92 | 0.130 | 1.68% | 7.82 | 7.94 | 7.68 | 206,397.00 |
| Feb 24 2024 | 7.79 | 0.210 | 2.72% | 7.62 | 7.89 | 7.43 | 220,013.00 |
| Feb 23 2024 | 7.58 | 0.090 | 1.26% | 7.48 | 7.64 | 7.27 | 183,747.00 |
| Feb 22 2024 | 7.49 | 0.00 | 0.04% | 7.47 | 7.65 | 7.28 | 228,860.00 |
| Feb 21 2024 | 7.49 | -0.270 | -3.45% | 7.72 | 7.73 | 7.23 | 186,315.00 |
| Feb 20 2024 | 7.75 | -0.280 | -3.44% | 8.04 | 8.12 | 7.48 | 210,635.00 |
| Feb 19 2024 | 8.03 | 0.190 | 2.45% | 7.86 | 8.14 | 7.65 | 204,061.00 |
| Feb 18 2024 | 7.84 | 0.150 | 1.90% | 7.71 | 7.89 | 7.68 | 182,627.00 |
| Feb 17 2024 | 7.69 | 0.020 | 0.28% | 7.65 | 7.71 | 7.36 | 163,425.00 |
| Feb 16 2024 | 7.67 | -0.090 | -1.21% | 7.79 | 7.86 | 7.55 | 162,979.00 |
| Feb 15 2024 | 7.76 | 0.110 | 1.45% | 7.65 | 7.95 | 7.53 | 187,988.00 |
| Feb 14 2024 | 7.65 | 0.300 | 4.02% | 7.35 | 7.71 | 7.28 | 226,311.00 |
| Feb 13 2024 | 7.36 | 0.020 | 0.27% | 7.34 | 7.44 | 7.15 | 240,828.00 |
| Feb 12 2024 | 7.34 | 0.230 | 3.28% | 7.10 | 7.37 | 6.98 | 260,877.00 |
| Feb 11 2024 | 7.10 | -0.100 | -1.35% | 7.20 | 7.35 | 7.08 | 246,966.00 |
| Feb 10 2024 | 7.20 | 0.010 | 0.11% | 7.20 | 7.29 | 7.07 | 213,015.00 |
| Feb 09 2024 | 7.19 | 0.170 | 2.45% | 7.02 | 7.27 | 6.96 | 269,934.00 |
| Feb 08 2024 | 7.02 | 0.080 | 1.10% | 6.94 | 7.11 | 6.87 | 230,188.00 |
| Feb 07 2024 | 6.94 | 0.140 | 2.00% | 6.81 | 6.96 | 6.67 | 249,606.00 |
| Feb 06 2024 | 6.81 | 0.070 | 1.04% | 6.73 | 6.83 | 6.66 | 198,022.00 |
| Feb 05 2024 | 6.74 | 0.060 | 0.97% | 6.66 | 6.98 | 6.59 | 196,848.00 |
| Feb 04 2024 | 6.67 | -0.160 | -2.31% | 6.83 | 6.83 | 6.66 | 150,713.00 |
| Feb 03 2024 | 6.83 | -0.100 | -1.49% | 6.95 | 7.01 | 6.81 | 188,116.00 |
| Feb 02 2024 | 6.93 | 0.140 | 2.13% | 6.79 | 7.02 | 6.76 | 205,441.00 |
| Feb 01 2024 | 6.79 | 0.130 | 1.96% | 6.65 | 6.82 | 6.56 | 206,682.00 |
| Jan 31 2024 | 6.66 | -0.190 | -2.72% | 6.84 | 6.89 | 6.61 | 229,574.00 |
| Jan 30 2024 | 6.84 | -0.240 | -3.45% | 7.02 | 7.08 | 6.82 | 262,829.00 |
| Jan 29 2024 | 7.09 | 0.260 | 3.74% | 6.84 | 7.30 | 6.72 | 243,716.00 |
| Jan 28 2024 | 6.83 | 0.160 | 2.44% | 6.67 | 6.84 | 6.57 | 239,171.00 |
| Jan 27 2024 | 6.67 | 0.010 | 0.13% | 6.67 | 6.73 | 6.53 | 217,426.00 |
