Register for streaming realtime charts, analysis tools, and prices.
DOTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.00009758 | 0.00000078 | 0.81% | 0.00009528 | 0.00009964 | 0.00009518 | 123.00 |
| Jul 23 2024 | 0.00009680 | 0.00000061 | 0.63% | 0.00009770 | 0.00009987 | 0.00009524 | 156.00 |
| Jul 22 2024 | 0.00009619 | -0.00000034 | -0.35% | 0.00009925 | 0.00009987 | 0.00009525 | 190.00 |
| Jul 21 2024 | 0.00009653 | -0.00000300 | -3.02% | 0.00009933 | 0.00009950 | 0.00009514 | 189.00 |
| Jul 20 2024 | 0.00009934 | 0.00000300 | 3.13% | 0.00009695 | 0.00009964 | 0.00009507 | 173.00 |
| Jul 19 2024 | 0.00009584 | 0.00000059 | 0.62% | 0.00009568 | 0.00009977 | 0.00009529 | 195.00 |
| Jul 18 2024 | 0.00009525 | -0.00000003 | -0.03% | 0.00009613 | 0.00009959 | 0.00009525 | 149.00 |
| Jul 17 2024 | 0.00009528 | -0.00000100 | -1.04% | 0.00009732 | 0.00009914 | 0.00009528 | 164.00 |
| Jul 16 2024 | 0.00009645 | -0.00000300 | -3.03% | 0.00009821 | 0.00009968 | 0.00009543 | 159.00 |
| Jul 15 2024 | 0.00009901 | 0.00000300 | 3.13% | 0.00009535 | 0.00009991 | 0.00009535 | 181.00 |
| Jul 14 2024 | 0.00009586 | -0.00000200 | -2.05% | 0.00009913 | 0.00009964 | 0.00009522 | 213.00 |
| Jul 13 2024 | 0.00009761 | -0.00000066 | -0.67% | 0.00009735 | 0.00009994 | 0.00009517 | 175.00 |
| Jul 12 2024 | 0.00009827 | 0.00000200 | 2.08% | 0.00009532 | 0.00009948 | 0.00009520 | 181.00 |
| Jul 11 2024 | 0.00009633 | -0.00000200 | -2.04% | 0.00009969 | 0.00009969 | 0.00009534 | 162.00 |
| Jul 10 2024 | 0.00009789 | -0.00000012 | -0.12% | 0.00009723 | 0.00009984 | 0.00009511 | 170.00 |
| Jul 09 2024 | 0.00009801 | -0.00000089 | -0.90% | 0.00009554 | 0.00009989 | 0.00009521 | 167.00 |
| Jul 08 2024 | 0.00009890 | 0.00000094 | 0.96% | 0.00009761 | 0.00009972 | 0.00009524 | 177.00 |
| Jul 07 2024 | 0.00009796 | 0.00000200 | 2.09% | 0.00009533 | 0.00009991 | 0.00009529 | 150.00 |
| Jul 06 2024 | 0.00009592 | 0.00000079 | 0.83% | 0.00009524 | 0.00009965 | 0.00009524 | 108.00 |
| Jul 05 2024 | 0.00009513 | -0.00000200 | -2.05% | 0.00009670 | 0.00009991 | 0.00009513 | 166.00 |
| Jul 04 2024 | 0.00009759 | 0.00000047 | 0.48% | 0.00009742 | 0.00009984 | 0.00009541 | 177.00 |
| Jul 03 2024 | 0.00009712 | 0.00000400 | 4.30% | 0.00009766 | 0.00009936 | 0.00009128 | 166.00 |
| Jul 02 2024 | 0.00009297 | 0.00000400 | 4.50% | 0.00009519 | 0.00009901 | 0.00008057 | 152.00 |
| Jul 01 2024 | 0.00008886 | 0.00000100 | 1.14% | 0.00009061 | 0.00009997 | 0.00008269 | 173.00 |
| Jun 30 2024 | 0.00008757 | -0.00000700 | -7.42% | 0.00008412 | 0.00009799 | 0.00008085 | 189.00 |
| Jun 29 2024 | 0.00009436 | 0.00000026 | 0.28% | 0.00008993 | 0.00009958 | 0.00008044 | 164.00 |
| Jun 28 2024 | 0.00009410 | 0.00000600 | 6.83% | 0.00009470 | 0.00009955 | 0.00008232 | 173.00 |
| Jun 27 2024 | 0.00008781 | -0.00000200 | -2.23% | 0.00009017 | 0.00009906 | 0.00008287 | 190.00 |
| Jun 26 2024 | 0.00008967 | -0.00000100 | -1.10% | 0.00008574 | 0.00009813 | 0.00008574 | 205.00 |
| Jun 25 2024 | 0.00009078 | -0.00000500 | -5.23% | 0.00009453 | 0.00009911 | 0.00008552 | 203.00 |
| Jun 24 2024 | 0.00009569 | 0.00000018 | 0.19% | 0.00009819 | 0.00009852 | 0.00008514 | 191.00 |
| Jun 23 2024 | 0.00009551 | 0.00000700 | 7.87% | 0.00009815 | 0.00009989 | 0.00008678 | 205.00 |
| Jun 22 2024 | 0.00008894 | -0.00000400 | -4.31% | 0.00009901 | 0.00009901 | 0.00008533 | 152.00 |
| Jun 21 2024 | 0.00009274 | 0.00000300 | 3.33% | 0.00009976 | 0.00009976 | 0.00008646 | 156.00 |
| Jun 20 2024 | 0.00009000 | -0.00000400 | -4.24% | 0.00009354 | 0.00009926 | 0.00008694 | 157.00 |
| Jun 19 2024 | 0.00009434 | 0.00000800 | 9.24% | 0.00009422 | 0.00009927 | 0.00008682 | 221.00 |
| Jun 18 2024 | 0.00008659 | -0.00004100 | -32.18% | 0.00012278 | 0.00012278 | 0.00008320 | 189.00 |
| Jun 17 2024 | 0.00012742 | 0.00001700 | 15.37% | 0.00011338 | 0.00013239 | 0.00010684 | 119.00 |
| Jun 16 2024 | 0.00011060 | -0.00001900 | -14.66% | 0.00011459 | 0.00013539 | 0.00010707 | 123.00 |
| Jun 15 2024 | 0.00012961 | 0.00001100 | 9.31% | 0.00011543 | 0.00013242 | 0.00010567 | 102.00 |
| Jun 14 2024 | 0.00011821 | -0.00001700 | -12.57% | 0.00013135 | 0.00013397 | 0.00010525 | 161.00 |
| Jun 13 2024 | 0.00013523 | 0.00001200 | 9.70% | 0.00013284 | 0.00013523 | 0.00010510 | 138.00 |
| Jun 12 2024 | 0.00012369 | -0.00000300 | -2.37% | 0.00011488 | 0.00013433 | 0.00011077 | 110.00 |
| Jun 11 2024 | 0.00012636 | 0.00000800 | 6.76% | 0.00013531 | 0.00013531 | 0.00010722 | 138.00 |
| Jun 10 2024 | 0.00011843 | -0.00001600 | -11.90% | 0.00010771 | 0.00013343 | 0.00010771 | 142.00 |
| Jun 09 2024 | 0.00013447 | 0.00002700 | 25.14% | 0.00011550 | 0.00013447 | 0.00010622 | 119.00 |
| Jun 08 2024 | 0.00010740 | -0.00000800 | -6.93% | 0.00012587 | 0.00013107 | 0.00010486 | 205.00 |
| Jun 07 2024 | 0.00011540 | 0.00000700 | 6.48% | 0.00010559 | 0.00013486 | 0.00010559 | 154.00 |
| Jun 06 2024 | 0.00010807 | -0.00003100 | -22.35% | 0.00011561 | 0.00013532 | 0.00010412 | 112.00 |
| Jun 05 2024 | 0.00013872 | -0.00000400 | -2.81% | 0.00010760 | 0.00014302 | 0.00010582 | 110.00 |
| Jun 04 2024 | 0.00014234 | 0.00003400 | 31.49% | 0.00012231 | 0.00014995 | 0.00011213 | 125.00 |
| Jun 03 2024 | 0.00010797 | -0.00002600 | -19.38% | 0.00012788 | 0.00014967 | 0.00010797 | 123.00 |
| Jun 02 2024 | 0.00013418 | -0.00001100 | -7.59% | 0.00011759 | 0.00014896 | 0.00011031 | 141.00 |
| Jun 01 2024 | 0.00014496 | -0.00000500 | -3.34% | 0.00014108 | 0.00014526 | 0.00010947 | 120.00 |
| May 31 2024 | 0.00014981 | 0.00003100 | 26.07% | 0.00013621 | 0.00014981 | 0.00010899 | 154.00 |
| May 30 2024 | 0.00011891 | -0.00001500 | -11.20% | 0.00013021 | 0.00014905 | 0.00011014 | 126.00 |
| May 29 2024 | 0.00013392 | -0.00003500 | -20.71% | 0.00012519 | 0.00018988 | 0.00010948 | 87.00 |
| May 28 2024 | 0.00016899 | -0.00000065 | -0.38% | 0.00019243 | 0.00019878 | 0.00013129 | 123.00 |
| May 27 2024 | 0.00016964 | 0.00004000 | 30.80% | 0.00011340 | 0.00019232 | 0.00010920 | 70.00 |
| May 26 2024 | 0.00012987 | -0.00000200 | -1.51% | 0.00019370 | 0.00019979 | 0.00011637 | 97.00 |
| May 25 2024 | 0.00013229 | 0.00001400 | 11.86% | 0.00011764 | 0.00019969 | 0.00010946 | 116.00 |
| May 24 2024 | 0.00011806 | -0.00007500 | -38.82% | 0.00017579 | 0.00018851 | 0.00011806 | 80.00 |
| May 23 2024 | 0.00019320 | 0.00000900 | 4.88% | 0.00018769 | 0.00019855 | 0.00010804 | 87.00 |
| May 22 2024 | 0.00018435 | 0.00004800 | 35.33% | 0.00015960 | 0.00020844 | 0.00010963 | 87.00 |
| May 21 2024 | 0.00013588 | -0.00001800 | -11.71% | 0.00019534 | 0.00022058 | 0.00012100 | 63.00 |
| May 20 2024 | 0.00015366 | -0.00003000 | -16.35% | 0.00021233 | 0.00022200 | 0.00010864 | 104.00 |
| May 19 2024 | 0.00018348 | -0.00002400 | -11.59% | 0.00014300 | 0.00021983 | 0.00011253 | 109.00 |
| May 18 2024 | 0.00020710 | 0.00004600 | 28.59% | 0.00015576 | 0.00021317 | 0.00011950 | 96.00 |
| May 17 2024 | 0.00016089 | -0.00000300 | -1.83% | 0.00019785 | 0.00019785 | 0.00010820 | 119.00 |
| May 16 2024 | 0.00016402 | 0.00005600 | 51.73% | 0.00010927 | 0.00019990 | 0.00010776 | 147.00 |
| May 15 2024 | 0.00010825 | -0.00000100 | -0.92% | 0.00010880 | 0.00011048 | 0.00010791 | 140.00 |
| May 14 2024 | 0.00010927 | -0.00004800 | -30.53% | 0.00015950 | 0.00017000 | 0.00010763 | 123.00 |
| May 13 2024 | 0.00015720 | 0.00004500 | 40.00% | 0.00016388 | 0.00016971 | 0.00011263 | 136.00 |
| May 12 2024 | 0.00011249 | -0.00001400 | -11.04% | 0.00011842 | 0.00017712 | 0.00011249 | 115.00 |
| May 11 2024 | 0.00012683 | -0.00004500 | -26.13% | 0.00011643 | 0.00017724 | 0.00011108 | 113.00 |
| May 10 2024 | 0.00017219 | -0.00000500 | -2.82% | 0.00012572 | 0.00017219 | 0.00011123 | 116.00 |
| May 09 2024 | 0.00017704 | 0.00006700 | 60.84% | 0.00011412 | 0.00017704 | 0.00011020 | 113.00 |
| May 08 2024 | 0.00011012 | -0.00000018 | -0.16% | 0.00011768 | 0.00012205 | 0.00011008 | 143.00 |
| May 07 2024 | 0.00011030 | -0.00000200 | -1.78% | 0.00012177 | 0.00012208 | 0.00011030 | 201.00 |
| May 06 2024 | 0.00011230 | -0.00000400 | -3.45% | 0.00011154 | 0.00012117 | 0.00011154 | 128.00 |
| May 05 2024 | 0.00011587 | -0.00000071 | -0.61% | 0.00012167 | 0.00012167 | 0.00011031 | 159.00 |
| May 04 2024 | 0.00011658 | -0.00000500 | -4.13% | 0.00012097 | 0.00012194 | 0.00011136 | 156.00 |
| May 03 2024 | 0.00012112 | 0.00000600 | 5.23% | 0.00011876 | 0.00012112 | 0.00011351 | 139.00 |
| May 02 2024 | 0.00011466 | 0.00000600 | 5.53% | 0.00011059 | 0.00012200 | 0.00011059 | 114.00 |
| May 01 2024 | 0.00010843 | -0.00000500 | -4.40% | 0.00011730 | 0.00012078 | 0.00010843 | 132.00 |
| Apr 30 2024 | 0.00011365 | -0.00000800 | -6.57% | 0.00012122 | 0.00012122 | 0.00010999 | 133.00 |
| Apr 29 2024 | 0.00012181 | 0.00001400 | 12.98% | 0.00011164 | 0.00012181 | 0.00010759 | 186.00 |
| Apr 28 2024 | 0.00010786 | -0.00000200 | -1.83% | 0.00011888 | 0.00012148 | 0.00010786 | 131.00 |
| Apr 27 2024 | 0.00010943 | -0.00000100 | -0.91% | 0.00012035 | 0.00012192 | 0.00010836 | 109.00 |
| Apr 26 2024 | 0.00011048 | -0.00000400 | -3.51% | 0.00010841 | 0.00012100 | 0.00010841 | 182.00 |
