Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DOTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 6.08 | -0.030 | -0.48% | 6.08 | 6.19 | 6.02 | 19.00 |
| Jul 23 2024 | 6.10 | -0.070 | -1.07% | 6.19 | 6.26 | 6.02 | 14.00 |
| Jul 22 2024 | 6.17 | 0.150 | 2.54% | 5.71 | 6.22 | 5.31 | 12.00 |
| Jul 21 2024 | 6.02 | -0.270 | -4.36% | 5.73 | 6.29 | 5.03 | 15.00 |
| Jul 20 2024 | 6.29 | 1.23 | 24.22% | 5.62 | 6.29 | 5.01 | 18.00 |
| Jul 19 2024 | 5.07 | 0.050 | 0.97% | 5.35 | 6.19 | 5.00 | 20.00 |
| Jul 18 2024 | 5.02 | -0.330 | -6.10% | 5.76 | 6.28 | 5.02 | 30.00 |
| Jul 17 2024 | 5.34 | -0.760 | -12.45% | 5.11 | 6.24 | 5.04 | 18.00 |
| Jul 16 2024 | 6.10 | 0.070 | 1.21% | 5.28 | 6.10 | 5.00 | 23.00 |
| Jul 15 2024 | 6.03 | -0.020 | -0.36% | 5.41 | 6.24 | 5.11 | 20.00 |
| Jul 14 2024 | 6.05 | 0.170 | 2.94% | 5.68 | 6.19 | 5.09 | 14.00 |
| Jul 13 2024 | 5.88 | -0.320 | -5.18% | 6.31 | 6.31 | 5.09 | 20.00 |
| Jul 12 2024 | 6.20 | 0.230 | 3.81% | 6.28 | 6.34 | 5.14 | 18.00 |
| Jul 11 2024 | 5.97 | 0.970 | 19.28% | 6.08 | 6.22 | 5.00 | 17.00 |
| Jul 10 2024 | 5.01 | -1.25 | -19.92% | 6.22 | 6.22 | 5.01 | 20.00 |
| Jul 09 2024 | 6.25 | 0.380 | 6.47% | 6.39 | 6.39 | 5.07 | 17.00 |
| Jul 08 2024 | 5.87 | -0.350 | -5.66% | 5.05 | 6.02 | 5.04 | 25.00 |
| Jul 07 2024 | 6.22 | 1.22 | 24.39% | 6.50 | 6.50 | 5.16 | 23.00 |
| Jul 06 2024 | 5.00 | -0.360 | -6.73% | 5.19 | 6.31 | 5.00 | 23.00 |
| Jul 05 2024 | 5.36 | 0.040 | 0.71% | 6.28 | 6.28 | 5.00 | 28.00 |
| Jul 04 2024 | 5.33 | -0.350 | -6.10% | 6.29 | 6.44 | 5.09 | 21.00 |
| Jul 03 2024 | 5.67 | -0.530 | -8.57% | 5.30 | 6.43 | 5.26 | 17.00 |
| Jul 02 2024 | 6.20 | -0.290 | -4.48% | 5.50 | 6.39 | 5.17 | 17.00 |
| Jul 01 2024 | 6.50 | 1.04 | 19.15% | 5.50 | 6.50 | 5.23 | 19.00 |
| Jun 30 2024 | 5.45 | 0.190 | 3.56% | 6.21 | 6.50 | 5.02 | 17.00 |
| Jun 29 2024 | 5.26 | -0.970 | -15.58% | 6.30 | 6.38 | 5.08 | 22.00 |
| Jun 28 2024 | 6.23 | 1.19 | 23.68% | 6.00 | 6.47 | 5.17 | 19.00 |
| Jun 27 2024 | 5.04 | -0.570 | -10.08% | 5.76 | 7.48 | 4.38 | 21.00 |
| Jun 26 2024 | 5.61 | -0.010 | -0.22% | 5.73 | 5.84 | 5.55 | 20.00 |
| Jun 25 2024 | 5.62 | -0.130 | -2.25% | 5.67 | 5.90 | 5.62 | 15.00 |
| Jun 24 2024 | 5.75 | -0.080 | -1.34% | 5.79 | 5.86 | 5.52 | 18.00 |
| Jun 23 2024 | 5.83 | -0.160 | -2.64% | 5.59 | 5.99 | 5.52 | 21.00 |
| Jun 22 2024 | 5.98 | 0.110 | 1.94% | 5.68 | 6.00 | 5.57 | 18.00 |
| Jun 21 2024 | 5.87 | -0.060 | -0.93% | 5.68 | 5.99 | 5.54 | 19.00 |
| Jun 20 2024 | 5.92 | 0.290 | 5.19% | 5.59 | 5.98 | 5.51 | 21.00 |
| Jun 19 2024 | 5.63 | 0.070 | 1.22% | 5.52 | 5.94 | 5.52 | 21.00 |
| Jun 18 2024 | 5.56 | -3.15 | -36.15% | 8.52 | 8.52 | 5.56 | 67.00 |
| Jun 17 2024 | 8.71 | 0.360 | 4.32% | 9.03 | 9.85 | 7.13 | 12.00 |
| Jun 16 2024 | 8.35 | -0.090 | -1.03% | 7.89 | 9.86 | 7.42 | 12.00 |
| Jun 15 2024 | 8.44 | -0.830 | -8.96% | 8.77 | 9.67 | 7.60 | 13.00 |
| Jun 14 2024 | 9.27 | 2.04 | 28.18% | 8.45 | 9.75 | 7.21 | 16.00 |
| Jun 13 2024 | 7.23 | -1.33 | -15.50% | 9.85 | 9.85 | 7.23 | 15.00 |
| Jun 12 2024 | 8.56 | 1.26 | 17.21% | 9.52 | 9.71 | 7.20 | 15.00 |
| Jun 11 2024 | 7.30 | -0.500 | -6.35% | 7.54 | 9.18 | 7.25 | 17.00 |
| Jun 10 2024 | 7.80 | -1.88 | -19.46% | 7.90 | 10.28 | 7.13 | 8.00 |
| Jun 09 2024 | 9.68 | 1.15 | 13.50% | 7.79 | 10.84 | 7.63 | 12.00 |
| Jun 08 2024 | 8.53 | -0.930 | -9.81% | 9.72 | 10.53 | 7.85 | 14.00 |
| Jun 07 2024 | 9.46 | 2.08 | 28.11% | 10.32 | 10.32 | 7.50 | 11.00 |
| Jun 06 2024 | 7.38 | -1.50 | -16.85% | 8.43 | 10.20 | 7.38 | 13.00 |
| Jun 05 2024 | 8.88 | 1.22 | 15.88% | 7.10 | 10.89 | 7.10 | 16.00 |
| Jun 04 2024 | 7.66 | -0.080 | -1.01% | 7.21 | 10.57 | 7.14 | 16.00 |
| Jun 03 2024 | 7.74 | -1.01 | -11.55% | 10.34 | 10.95 | 7.47 | 12.00 |
| Jun 02 2024 | 8.75 | -2.18 | -19.95% | 10.84 | 10.84 | 7.35 | 11.00 |
| Jun 01 2024 | 10.93 | 3.24 | 42.16% | 10.67 | 10.93 | 7.41 | 11.00 |
| May 31 2024 | 7.69 | -2.03 | -20.88% | 8.08 | 10.70 | 7.69 | 8.00 |
| May 30 2024 | 9.72 | -0.180 | -1.84% | 9.10 | 10.92 | 7.31 | 9.00 |
| May 29 2024 | 9.90 | 1.03 | 11.64% | 9.30 | 10.93 | 7.10 | 14.00 |
| May 28 2024 | 8.87 | -1.15 | -11.47% | 9.96 | 10.93 | 7.71 | 13.00 |
| May 27 2024 | 10.02 | 1.35 | 15.64% | 7.02 | 10.78 | 7.02 | 15.00 |
| May 26 2024 | 8.67 | -1.76 | -16.86% | 10.25 | 10.25 | 7.53 | 13.00 |
| May 25 2024 | 10.42 | 1.12 | 12.04% | 10.82 | 10.82 | 7.53 | 12.00 |
| May 24 2024 | 9.30 | -1.59 | -14.58% | 8.18 | 10.84 | 7.83 | 10.00 |
| May 23 2024 | 10.89 | 2.17 | 24.92% | 8.81 | 10.89 | 7.36 | 12.00 |
| May 22 2024 | 8.72 | 1.30 | 17.47% | 6.63 | 8.99 | 6.63 | 17.00 |
| May 21 2024 | 7.42 | -1.12 | -13.13% | 6.84 | 8.32 | 6.75 | 10.00 |
| May 20 2024 | 8.54 | 1.12 | 15.13% | 7.57 | 8.80 | 6.97 | 14.00 |
| May 19 2024 | 7.42 | -1.11 | -13.04% | 8.33 | 8.75 | 6.99 | 14.00 |
| May 18 2024 | 8.53 | 1.59 | 22.81% | 7.83 | 8.53 | 6.51 | 16.00 |
| May 17 2024 | 6.95 | 0.010 | 0.09% | 7.80 | 8.85 | 6.83 | 17.00 |
| May 16 2024 | 6.94 | 0.100 | 1.41% | 8.44 | 8.82 | 6.53 | 12.00 |
| May 15 2024 | 6.85 | -1.33 | -16.23% | 7.71 | 8.62 | 6.72 | 15.00 |
| May 14 2024 | 8.17 | -0.440 | -5.05% | 7.40 | 8.97 | 7.00 | 16.00 |
| May 13 2024 | 8.61 | 1.10 | 14.67% | 7.52 | 8.61 | 7.00 | 12.00 |
| May 12 2024 | 7.51 | -0.520 | -6.45% | 8.07 | 8.79 | 6.78 | 17.00 |
| May 11 2024 | 8.02 | -0.310 | -3.66% | 6.91 | 8.95 | 6.91 | 17.00 |
| May 10 2024 | 8.33 | -0.520 | -5.84% | 6.98 | 8.94 | 6.69 | 17.00 |
| May 09 2024 | 8.84 | 0.860 | 10.83% | 8.07 | 8.91 | 7.27 | 10.00 |
| May 08 2024 | 7.98 | 0.990 | 14.08% | 8.44 | 8.44 | 6.59 | 11.00 |
| May 07 2024 | 7.00 | -0.610 | -7.98% | 7.65 | 8.67 | 6.64 | 15.00 |
| May 06 2024 | 7.60 | -1.03 | -11.93% | 7.70 | 8.51 | 6.77 | 17.00 |
| May 05 2024 | 8.63 | 1.91 | 28.49% | 7.85 | 8.63 | 6.62 | 16.00 |
| May 04 2024 | 6.72 | -1.98 | -22.79% | 6.85 | 8.32 | 6.72 | 17.00 |
| May 03 2024 | 8.70 | 1.82 | 26.54% | 7.60 | 8.70 | 6.78 | 14.00 |
| May 02 2024 | 6.88 | -1.30 | -15.92% | 8.32 | 8.39 | 6.65 | 16.00 |
| May 01 2024 | 8.18 | 0.290 | 3.67% | 7.22 | 8.66 | 6.72 | 21.00 |
| Apr 30 2024 | 7.89 | 0.170 | 2.14% | 7.41 | 8.24 | 6.74 | 16.00 |
| Apr 29 2024 | 7.72 | 0.650 | 9.24% | 7.15 | 8.65 | 7.15 | 17.00 |
| Apr 28 2024 | 7.07 | -0.530 | -7.01% | 6.74 | 8.59 | 6.74 | 18.00 |
| Apr 27 2024 | 7.60 | -0.720 | -8.61% | 8.35 | 8.35 | 6.62 | 14.00 |
| Apr 26 2024 | 8.32 | 0.990 | 13.44% | 8.63 | 8.63 | 6.67 | 12.00 |
