Register for real-time alerts, custom portfolio, and market movers
DOTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.00010212 | 0.00000031 | 0.30% | 0.00010186 | 0.00010244 | 0.00010085 | 9,157.00 |
| Jun 04 2024 | 0.00010181 | -0.00000013 | -0.13% | 0.00010185 | 0.00010262 | 0.00010074 | 24,350.00 |
| Jun 03 2024 | 0.00010194 | -0.00000100 | -0.97% | 0.00010319 | 0.00010411 | 0.00010190 | 12,900.00 |
| Jun 02 2024 | 0.00010295 | -0.00000100 | -0.96% | 0.00010413 | 0.00010485 | 0.00010235 | 3,396.00 |
| Jun 01 2024 | 0.00010422 | 0.00000072 | 0.70% | 0.00010342 | 0.00010518 | 0.00010302 | 10,093.00 |
| May 31 2024 | 0.00010350 | 0.00000100 | 0.98% | 0.00010219 | 0.00010376 | 0.00010080 | 77,915.00 |
| May 30 2024 | 0.00010243 | -0.00000400 | -3.77% | 0.00010617 | 0.00010649 | 0.00010214 | 10,797.00 |
| May 29 2024 | 0.00010618 | -0.00000200 | -1.85% | 0.00010790 | 0.00011135 | 0.00010600 | 10,213.00 |
| May 28 2024 | 0.00010790 | -0.00000200 | -1.82% | 0.00011019 | 0.00011145 | 0.00010729 | 8,061.00 |
| May 27 2024 | 0.00011001 | -0.00000006 | -0.05% | 0.00011034 | 0.00011099 | 0.00010766 | 7,693.00 |
| May 26 2024 | 0.00011007 | 0.00000300 | 2.80% | 0.00010735 | 0.00011080 | 0.00010680 | 10,476.00 |
| May 25 2024 | 0.00010728 | 0.00000200 | 1.89% | 0.00010562 | 0.00010728 | 0.00010516 | 4,929.00 |
| May 24 2024 | 0.00010560 | -0.00000040 | -0.38% | 0.00010640 | 0.00010823 | 0.00010464 | 4,057.00 |
| May 23 2024 | 0.00010600 | -0.00000300 | -2.76% | 0.00010790 | 0.00010912 | 0.00010386 | 17,274.00 |
| May 22 2024 | 0.00010853 | 0.00000000 | 0.00% | 0.00010853 | 0.00010853 | 0.00010853 | 0.00 |
| May 21 2024 | 0.00010853 | 0.00000300 | 2.83% | 0.00010640 | 0.00010971 | 0.00010487 | 20,157.00 |
| May 20 2024 | 0.00010592 | 0.00000100 | 0.96% | 0.00010441 | 0.00010860 | 0.00010374 | 19,562.00 |
| May 19 2024 | 0.00010462 | -0.00000200 | -1.87% | 0.00010664 | 0.00010682 | 0.00010410 | 5,894.00 |
| May 18 2024 | 0.00010704 | -0.00000030 | -0.28% | 0.00010733 | 0.00010800 | 0.00010581 | 10,017.00 |
| May 17 2024 | 0.00010734 | -0.00000044 | -0.41% | 0.00010763 | 0.00011019 | 0.00010632 | 29,200.00 |
| May 16 2024 | 0.00010778 | 0.00000300 | 2.86% | 0.00010500 | 0.00010817 | 0.00010313 | 18,722.00 |
| May 15 2024 | 0.00010500 | -0.00000024 | -0.23% | 0.00010482 | 0.00010745 | 0.00010376 | 52,664.00 |
| May 14 2024 | 0.00010524 | -0.00000077 | -0.73% | 0.00010593 | 0.00010817 | 0.00010516 | 15,459.00 |
| May 13 2024 | 0.00010601 | -0.00000200 | -1.86% | 0.00010812 | 0.00010812 | 0.00010581 | 16,005.00 |
| May 12 2024 | 0.00010766 | -0.00000200 | -1.83% | 0.00010950 | 0.00011040 | 0.00010766 | 5,080.00 |
| May 11 2024 | 0.00010952 | -0.00000100 | -0.90% | 0.00011089 | 0.00011149 | 0.00010952 | 973.00 |
| May 10 2024 | 0.00011100 | -0.00000098 | -0.88% | 0.00011180 | 0.00011431 | 0.00011036 | 5,071.00 |
| May 09 2024 | 0.00011198 | -0.00000200 | -1.75% | 0.00011397 | 0.00011498 | 0.00011153 | 5,937.00 |
| May 08 2024 | 0.00011418 | 0.00000200 | 1.78% | 0.00011226 | 0.00011515 | 0.00011112 | 6,142.00 |
| May 07 2024 | 0.00011231 | -0.00000200 | -1.75% | 0.00011282 | 0.00011376 | 0.00011159 | 17,527.00 |
| May 06 2024 | 0.00011419 | 0.00000000 | 0.00% | 0.00011419 | 0.00011419 | 0.00011419 | 0.00 |
| May 05 2024 | 0.00011419 | 0.00000300 | 2.69% | 0.00011130 | 0.00011614 | 0.00011010 | 13,762.00 |
| May 04 2024 | 0.00011157 | -0.00000400 | -3.47% | 0.00011525 | 0.00011531 | 0.00011157 | 5,122.00 |
| May 03 2024 | 0.00011521 | -0.00000800 | -6.49% | 0.00012344 | 0.00012361 | 0.00011518 | 19,434.00 |
| May 02 2024 | 0.00012319 | 0.00000500 | 4.23% | 0.00011790 | 0.00012476 | 0.00011720 | 229,827.00 |
| May 01 2024 | 0.00011833 | 0.00001300 | 12.30% | 0.00010566 | 0.00011998 | 0.00010566 | 56,366.00 |
| Apr 30 2024 | 0.00010571 | 0.00000300 | 2.91% | 0.00010305 | 0.00010708 | 0.00010008 | 23,599.00 |
| Apr 29 2024 | 0.00010318 | -0.00000300 | -2.82% | 0.00010671 | 0.00010785 | 0.00010318 | 28,042.00 |
| Apr 28 2024 | 0.00010650 | -0.00000078 | -0.73% | 0.00010731 | 0.00010853 | 0.00010650 | 2,414.00 |
| Apr 27 2024 | 0.00010728 | 0.00000100 | 0.94% | 0.00010640 | 0.00010777 | 0.00010409 | 6,547.00 |
| Apr 26 2024 | 0.00010601 | -0.00000200 | -1.85% | 0.00010530 | 0.00010771 | 0.00010529 | 7,882.00 |
| Apr 25 2024 | 0.00010785 | 0.00000000 | 0.00% | 0.00010785 | 0.00010785 | 0.00010785 | 0.00 |
| Apr 24 2024 | 0.00010785 | -0.00000100 | -0.92% | 0.00010909 | 0.00011278 | 0.00010736 | 27,889.00 |
| Apr 23 2024 | 0.00010906 | -0.00000300 | -2.68% | 0.00011214 | 0.00011273 | 0.00010901 | 17,947.00 |
| Apr 22 2024 | 0.00011179 | 0.00000200 | 1.82% | 0.00011007 | 0.00011480 | 0.00010966 | 27,750.00 |
| Apr 21 2024 | 0.00010987 | -0.00000200 | -1.80% | 0.00011122 | 0.00011149 | 0.00010843 | 11,105.00 |
| Apr 20 2024 | 0.00011140 | 0.00000700 | 6.69% | 0.00010480 | 0.00011230 | 0.00010441 | 44,800.00 |
| Apr 19 2024 | 0.00010461 | -0.00000200 | -1.87% | 0.00010680 | 0.00010715 | 0.00010390 | 50,314.00 |
| Apr 18 2024 | 0.00010687 | -0.00000043 | -0.40% | 0.00010750 | 0.00010870 | 0.00010550 | 27,650.00 |
| Apr 17 2024 | 0.00010730 | 0.00000200 | 1.90% | 0.00010480 | 0.00010890 | 0.00010380 | 41,348.00 |
| Apr 16 2024 | 0.00010500 | -0.00000080 | -0.76% | 0.00010560 | 0.00010710 | 0.00010310 | 46,675.00 |
| Apr 15 2024 | 0.00010580 | 0.00000100 | 0.96% | 0.00010410 | 0.00010830 | 0.00010270 | 51,390.00 |
| Apr 14 2024 | 0.00010450 | 0.00000400 | 4.00% | 0.00009990 | 0.00010550 | 0.00009770 | 369,240.00 |
| Apr 13 2024 | 0.00010010 | -0.00000800 | -7.43% | 0.00010790 | 0.00010980 | 0.00009270 | 247,134.00 |
| Apr 12 2024 | 0.00010770 | -0.00001200 | -10.03% | 0.00011970 | 0.00012030 | 0.00009730 | 125,233.00 |
| Apr 11 2024 | 0.00011970 | 0.00000040 | 0.34% | 0.00011900 | 0.00012020 | 0.00011730 | 31,407.00 |
| Apr 10 2024 | 0.00011930 | -0.00000600 | -4.79% | 0.00012500 | 0.00012550 | 0.00011900 | 21,546.00 |
| Apr 09 2024 | 0.00012530 | -0.00000080 | -0.63% | 0.00012640 | 0.00012970 | 0.00012510 | 19,181.00 |
| Apr 08 2024 | 0.00012610 | 0.00000060 | 0.48% | 0.00012530 | 0.00012640 | 0.00012330 | 18,789.00 |
| Apr 07 2024 | 0.00012550 | 0.00000200 | 1.62% | 0.00012300 | 0.00012560 | 0.00012280 | 6,480.00 |
| Apr 06 2024 | 0.00012320 | -0.00000030 | -0.24% | 0.00012310 | 0.00012490 | 0.00012270 | 10,780.00 |
| Apr 05 2024 | 0.00012350 | -0.00000040 | -0.32% | 0.00012390 | 0.00012470 | 0.00012170 | 19,068.00 |
| Apr 04 2024 | 0.00012390 | -0.00000400 | -3.13% | 0.00012800 | 0.00012900 | 0.00012380 | 18,602.00 |
| Apr 03 2024 | 0.00012760 | -0.00000300 | -2.29% | 0.00013110 | 0.00013240 | 0.00012640 | 33,320.00 |
| Apr 02 2024 | 0.00013110 | -0.00000020 | -0.15% | 0.00013130 | 0.00013220 | 0.00012860 | 41,796.00 |
| Apr 01 2024 | 0.00013130 | -0.00000400 | -2.96% | 0.00013550 | 0.00013790 | 0.00013040 | 25,539.00 |
| Mar 31 2024 | 0.00013510 | -0.00000030 | -0.22% | 0.00013550 | 0.00013650 | 0.00013450 | 8,863.00 |
| Mar 30 2024 | 0.00013540 | -0.00000200 | -1.46% | 0.00013740 | 0.00013830 | 0.00013490 | 12,989.00 |
| Mar 29 2024 | 0.00013720 | 0.00000300 | 2.23% | 0.00013410 | 0.00013990 | 0.00013260 | 26,821.00 |
| Mar 28 2024 | 0.00013450 | -0.00000200 | -1.47% | 0.00013560 | 0.00013650 | 0.00013350 | 20,217.00 |
| Mar 27 2024 | 0.00013610 | -0.00000200 | -1.44% | 0.00013850 | 0.00013900 | 0.00013500 | 50,381.00 |
| Mar 26 2024 | 0.00013850 | -0.00000070 | -0.50% | 0.00013940 | 0.00014170 | 0.00013670 | 31,654.00 |
| Mar 25 2024 | 0.00013920 | -0.00000020 | -0.14% | 0.00013940 | 0.00014210 | 0.00013750 | 28,060.00 |
| Mar 24 2024 | 0.00013940 | -0.00000080 | -0.57% | 0.00014020 | 0.00014200 | 0.00013930 | 29,200.00 |
| Mar 23 2024 | 0.00014020 | 0.00000020 | 0.14% | 0.00013990 | 0.00014180 | 0.00013920 | 24,757.00 |
| Mar 22 2024 | 0.00014000 | 0.00000000 | 0.00% | 0.00013950 | 0.00014120 | 0.00013790 | 26,691.00 |
| Mar 21 2024 | 0.00014000 | 0.00000030 | 0.21% | 0.00013940 | 0.00014240 | 0.00013880 | 46,426.00 |
| Mar 20 2024 | 0.00013970 | -0.00000200 | -1.41% | 0.00014170 | 0.00014670 | 0.00013790 | 92,857.00 |
| Mar 19 2024 | 0.00014160 | -0.00000500 | -3.42% | 0.00014650 | 0.00014680 | 0.00013820 | 262,227.00 |
| Mar 18 2024 | 0.00014640 | -0.00000100 | -0.68% | 0.00014680 | 0.00015350 | 0.00014420 | 190,790.00 |
| Mar 17 2024 | 0.00014740 | -0.00000100 | -0.67% | 0.00014860 | 0.00014940 | 0.00014240 | 76,426.00 |
| Mar 16 2024 | 0.00014840 | -0.00000800 | -5.12% | 0.00015490 | 0.00015580 | 0.00014560 | 139,286.00 |
| Mar 15 2024 | 0.00015630 | 0.00000100 | 0.65% | 0.00016260 | 0.00016350 | 0.00015100 | 374,451.00 |
| Mar 14 2024 | 0.00015500 | 0.00000000 | 0.00% | 0.00015500 | 0.00015500 | 0.00015500 | 0.00 |
| Mar 13 2024 | 0.00015500 | 0.00000500 | 3.33% | 0.00015000 | 0.00015520 | 0.00014730 | 73,924.00 |
| Mar 12 2024 | 0.00015020 | -0.00000300 | -1.96% | 0.00015280 | 0.00015440 | 0.00014600 | 132,095.00 |
| Mar 11 2024 | 0.00015300 | 0.00000400 | 2.68% | 0.00014880 | 0.00015520 | 0.00014520 | 125,826.00 |
| Mar 10 2024 | 0.00014900 | -0.00000700 | -4.49% | 0.00015350 | 0.00015480 | 0.00014610 | 65,347.00 |
| Mar 09 2024 | 0.00015590 | 0.00000000 | 0.00% | 0.00015590 | 0.00015590 | 0.00015590 | 0.00 |
| Mar 08 2024 | 0.00015590 | 0.00000010 | 0.06% | 0.00015620 | 0.00015880 | 0.00014900 | 68,784.00 |
