Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DOTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 7.13 | -0.120 | -1.62% | 7.24 | 7.25 | 7.11 | 663,689.00 |
| May 03 2024 | 7.24 | -0.040 | -0.49% | 7.29 | 7.39 | 7.01 | 1,050,156.00 |
| May 02 2024 | 7.28 | 0.380 | 5.46% | 6.90 | 7.41 | 6.69 | 1,729,447.00 |
| May 01 2024 | 6.90 | 0.480 | 7.39% | 6.41 | 6.93 | 6.13 | 3,728,592.00 |
| Apr 30 2024 | 6.43 | -0.160 | -2.44% | 6.57 | 6.67 | 6.04 | 2,136,616.00 |
| Apr 29 2024 | 6.59 | -0.140 | -2.10% | 6.74 | 6.83 | 6.47 | 777,147.00 |
| Apr 28 2024 | 6.73 | -0.080 | -1.16% | 6.82 | 6.95 | 6.69 | 482,274.00 |
| Apr 27 2024 | 6.81 | 0.050 | 0.67% | 6.77 | 6.87 | 6.51 | 748,221.00 |
| Apr 26 2024 | 6.76 | -0.100 | -1.47% | 6.86 | 6.95 | 6.71 | 620,691.00 |
| Apr 25 2024 | 6.86 | -0.380 | -5.26% | 6.92 | 7.00 | 6.70 | 737,649.00 |
| Apr 24 2024 | 7.24 | 0.00 | 0.00% | 7.24 | 7.24 | 7.24 | 0.00 |
| Apr 23 2024 | 7.24 | -0.220 | -3.00% | 7.47 | 7.54 | 7.21 | 1,054,744.00 |
| Apr 22 2024 | 7.47 | 0.330 | 4.68% | 7.14 | 7.58 | 7.09 | 1,102,360.00 |
| Apr 21 2024 | 7.13 | -0.110 | -1.50% | 7.21 | 7.29 | 6.96 | 608,878.00 |
| Apr 20 2024 | 7.24 | 0.570 | 8.46% | 6.67 | 7.28 | 6.61 | 606,230.00 |
| Apr 19 2024 | 6.68 | -0.100 | -1.52% | 6.77 | 6.92 | 6.27 | 1,671,641.00 |
| Apr 18 2024 | 6.78 | 0.200 | 3.02% | 6.57 | 6.83 | 6.45 | 872,662.00 |
| Apr 17 2024 | 6.58 | -0.120 | -1.79% | 6.67 | 6.78 | 6.33 | 1,018,830.00 |
| Apr 16 2024 | 6.70 | -0.010 | -0.10% | 6.69 | 6.82 | 6.37 | 1,353,307.00 |
| Apr 15 2024 | 6.71 | -0.150 | -2.12% | 6.81 | 7.21 | 6.44 | 2,161,744.00 |
| Apr 14 2024 | 6.85 | 0.470 | 7.40% | 6.40 | 6.93 | 6.20 | 3,971,851.00 |
| Apr 13 2024 | 6.38 | -0.860 | -11.84% | 7.23 | 7.33 | 5.70 | 6,000,472.00 |
| Apr 12 2024 | 7.24 | -1.15 | -13.66% | 8.39 | 8.49 | 6.36 | 4,924,708.00 |
| Apr 11 2024 | 8.38 | -0.030 | -0.34% | 8.39 | 8.53 | 8.18 | 786,623.00 |
| Apr 10 2024 | 8.41 | -0.250 | -2.86% | 8.64 | 8.70 | 8.12 | 1,457,597.00 |
| Apr 09 2024 | 8.66 | -0.390 | -4.27% | 9.05 | 9.11 | 8.63 | 1,142,988.00 |
| Apr 08 2024 | 9.05 | 0.350 | 3.98% | 8.69 | 9.09 | 8.57 | 912,133.00 |
| Apr 07 2024 | 8.70 | 0.210 | 2.51% | 8.48 | 8.74 | 8.46 | 496,874.00 |
| Apr 06 2024 | 8.49 | 0.110 | 1.31% | 8.37 | 8.56 | 8.33 | 547,601.00 |
| Apr 05 2024 | 8.38 | -0.120 | -1.38% | 8.48 | 8.51 | 8.08 | 799,796.00 |
| Apr 04 2024 | 8.50 | 0.080 | 0.93% | 8.41 | 8.71 | 8.27 | 909,967.00 |
| Apr 03 2024 | 8.42 | -0.160 | -1.85% | 8.59 | 8.78 | 8.29 | 1,055,327.00 |
| Apr 02 2024 | 8.58 | -0.570 | -6.24% | 9.13 | 9.13 | 8.38 | 1,334,462.00 |
| Apr 01 2024 | 9.15 | -0.500 | -5.18% | 9.62 | 9.74 | 8.92 | 1,536,018.00 |
| Mar 31 2024 | 9.65 | 0.220 | 2.33% | 9.42 | 9.65 | 9.42 | 382,586.00 |
| Mar 30 2024 | 9.43 | -0.170 | -1.80% | 9.58 | 9.70 | 9.39 | 465,365.00 |
| Mar 29 2024 | 9.60 | 0.080 | 0.89% | 9.50 | 9.81 | 9.35 | 1,075,311.00 |
| Mar 28 2024 | 9.52 | 0.080 | 0.84% | 9.43 | 9.66 | 9.30 | 763,203.00 |
| Mar 27 2024 | 9.44 | -0.250 | -2.58% | 9.68 | 9.82 | 9.31 | 1,254,037.00 |
| Mar 26 2024 | 9.69 | -0.050 | -0.54% | 9.72 | 10.06 | 9.53 | 1,089,582.00 |
| Mar 25 2024 | 9.74 | 0.370 | 3.93% | 9.34 | 9.83 | 9.29 | 860,715.00 |
| Mar 24 2024 | 9.37 | 0.400 | 4.40% | 8.97 | 9.43 | 8.96 | 503,327.00 |
| Mar 23 2024 | 8.98 | 0.040 | 0.48% | 8.90 | 9.23 | 8.85 | 493,794.00 |
| Mar 22 2024 | 8.93 | -0.240 | -2.65% | 9.14 | 9.37 | 8.69 | 1,131,204.00 |
| Mar 21 2024 | 9.18 | -0.310 | -3.29% | 9.44 | 9.58 | 9.07 | 1,015,749.00 |
| Mar 20 2024 | 9.49 | 0.710 | 8.09% | 8.82 | 9.57 | 8.49 | 1,829,925.00 |
| Mar 19 2024 | 8.78 | -1.11 | -11.22% | 9.90 | 9.99 | 8.60 | 1,944,562.00 |
| Mar 18 2024 | 9.89 | -0.200 | -1.93% | 10.03 | 10.45 | 9.60 | 1,511,771.00 |
| Mar 17 2024 | 10.08 | 0.380 | 3.95% | 9.77 | 10.25 | 9.20 | 1,453,765.00 |
| Mar 16 2024 | 9.70 | -1.15 | -10.56% | 10.75 | 10.90 | 9.50 | 1,890,481.00 |
| Mar 15 2024 | 10.84 | -0.480 | -4.20% | 11.63 | 11.71 | 9.98 | 3,218,307.00 |
| Mar 14 2024 | 11.32 | 0.00 | 0.00% | 11.32 | 11.32 | 11.32 | 0.00 |
| Mar 13 2024 | 11.32 | 0.590 | 5.48% | 10.70 | 11.34 | 10.64 | 1,917,812.00 |
| Mar 12 2024 | 10.73 | -0.290 | -2.67% | 11.03 | 11.15 | 10.03 | 2,359,233.00 |
| Mar 11 2024 | 11.03 | 0.760 | 7.43% | 10.25 | 11.24 | 9.77 | 3,024,975.00 |
| Mar 10 2024 | 10.26 | -0.370 | -3.48% | 10.49 | 10.58 | 9.96 | 1,495,076.00 |
| Mar 09 2024 | 10.63 | 0.00 | 0.00% | 10.63 | 10.63 | 10.63 | 0.00 |
| Mar 08 2024 | 10.63 | 0.230 | 2.18% | 10.43 | 10.70 | 9.96 | 2,422,680.00 |
| Mar 07 2024 | 10.41 | -0.130 | -1.25% | 10.54 | 11.00 | 10.24 | 1,928,242.00 |
| Mar 06 2024 | 10.54 | 1.23 | 13.26% | 9.35 | 10.56 | 8.92 | 3,128,344.00 |
| Mar 05 2024 | 9.30 | -0.550 | -5.53% | 9.85 | 10.76 | 8.10 | 6,095,236.00 |
| Mar 04 2024 | 9.85 | 0.070 | 0.70% | 9.75 | 10.31 | 9.57 | 3,371,871.00 |
| Mar 03 2024 | 9.78 | 0.330 | 3.45% | 9.44 | 9.91 | 8.55 | 3,276,913.00 |
| Mar 02 2024 | 9.46 | 0.790 | 9.17% | 8.66 | 9.46 | 8.58 | 2,303,628.00 |
| Mar 01 2024 | 8.66 | 0.420 | 5.15% | 8.28 | 8.67 | 8.27 | 1,222,913.00 |
| Feb 29 2024 | 8.24 | -0.100 | -1.22% | 8.34 | 8.90 | 8.03 | 2,465,647.00 |
| Feb 28 2024 | 8.34 | -0.020 | -0.29% | 8.35 | 8.71 | 7.70 | 3,181,180.00 |
| Feb 27 2024 | 8.36 | 0.250 | 3.07% | 8.10 | 8.45 | 7.99 | 2,112,564.00 |
| Feb 26 2024 | 8.11 | 0.190 | 2.42% | 7.91 | 8.11 | 7.59 | 1,728,852.00 |
| Feb 25 2024 | 7.92 | 0.110 | 1.37% | 7.81 | 7.95 | 7.68 | 1,035,744.00 |
| Feb 24 2024 | 7.82 | 0.250 | 3.36% | 7.62 | 7.89 | 7.43 | 1,469,341.00 |
| Feb 23 2024 | 7.56 | 0.080 | 1.03% | 7.50 | 7.65 | 7.27 | 1,659,986.00 |
| Feb 22 2024 | 7.48 | 0.010 | 0.20% | 7.46 | 7.69 | 7.28 | 1,215,645.00 |
| Feb 21 2024 | 7.47 | -0.260 | -3.39% | 7.71 | 7.73 | 7.22 | 1,145,835.00 |
| Feb 20 2024 | 7.73 | -0.290 | -3.59% | 8.08 | 8.12 | 7.40 | 2,016,209.00 |
| Feb 19 2024 | 8.02 | 0.160 | 2.07% | 7.85 | 8.17 | 7.65 | 1,693,473.00 |
| Feb 18 2024 | 7.86 | 0.150 | 1.97% | 7.71 | 7.92 | 7.68 | 882,172.00 |
| Feb 17 2024 | 7.70 | 0.060 | 0.73% | 7.64 | 7.71 | 7.34 | 875,098.00 |
| Feb 16 2024 | 7.65 | -0.130 | -1.72% | 7.77 | 7.87 | 7.54 | 944,701.00 |
| Feb 15 2024 | 7.78 | 0.130 | 1.73% | 7.64 | 7.95 | 7.53 | 1,285,356.00 |
| Feb 14 2024 | 7.65 | 0.290 | 3.95% | 7.35 | 7.71 | 7.27 | 1,326,177.00 |
| Feb 13 2024 | 7.36 | 0.010 | 0.19% | 7.35 | 7.45 | 7.12 | 965,347.00 |
| Feb 12 2024 | 7.35 | 0.250 | 3.47% | 7.09 | 7.38 | 6.98 | 964,430.00 |
| Feb 11 2024 | 7.10 | -0.100 | -1.38% | 7.19 | 7.34 | 7.08 | 673,847.00 |
| Feb 10 2024 | 7.20 | 0.010 | 0.07% | 7.21 | 7.29 | 7.06 | 495,107.00 |
| Feb 09 2024 | 7.19 | 0.180 | 2.58% | 7.02 | 7.33 | 6.96 | 1,264,149.00 |
| Feb 08 2024 | 7.01 | 0.070 | 1.08% | 6.96 | 7.11 | 6.87 | 883,020.00 |
| Feb 07 2024 | 6.94 | 0.130 | 1.89% | 6.80 | 6.96 | 6.67 | 564,633.00 |
| Feb 06 2024 | 6.81 | 0.070 | 1.10% | 6.72 | 6.83 | 6.64 | 510,673.00 |
| Feb 05 2024 | 6.73 | 0.070 | 1.02% | 6.67 | 6.98 | 6.59 | 730,921.00 |
| Feb 04 2024 | 6.67 | -0.160 | -2.39% | 6.82 | 6.83 | 6.64 | 471,696.00 |
| Feb 03 2024 | 6.83 | -0.120 | -1.68% | 6.95 | 7.01 | 6.81 | 510,215.00 |
