Polkadot (DOT) historical data and Live price

polkadot-new

Polkadot

DOT
$ 6.91 + 0.819 % 0.00033976 BTC
MARKET CAP
6.822 B
24H VOLUME
428.609 M
CIRC.SUPPLY
987.579 M
MAX SUPPLY
Rank12
1H 0.04 %
24H 0.82 %
7D 1.71 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/6/226.8516.9936.7286.93478,051,157.216,843,904,414.99
7/5/227.1697.1956.6566.849617,560,339.316,764,343,197.56
7/4/226.8457.1946.6837.174414,648,616.057,084,690,171
7/3/226.8256.9636.6536.844282,225,615.046,758,841,572.73
7/2/226.7346.8936.6496.826353,342,022.646,741,102,976.31
7/1/227.0557.2056.5826.73623,803,205.256,646,336,024.22
6/30/227.0147.046.6627.04553,377,124.266,952,423,128.43
6/29/227.3117.4236.9787.009562,068,690.216,922,057,750.98
6/28/227.7437.9797.287.31454,633,639.67,219,255,727.28
6/27/227.8368.1867.7437.744363,436,649.067,647,921,300.13
6/26/228.1328.467.8347.836386,725,611.227,738,240,731.06
6/25/228.2038.3447.8158.134355,679,048.898,032,704,477.75
6/24/227.7868.3117.7418.206478,986,340.98,103,984,591.11
6/23/227.417.7957.3947.787414,053,778.547,690,370,963.84
6/22/227.7477.87.3797.409396,873,053.297,316,492,038.68
6/21/227.8858.247.7117.742430,086,919.457,646,037,006.24
6/20/227.5198.0087.2087.887495,307,749.477,788,920,098.4
6/19/227.0567.6016.7937.517485,916,449.417,423,345,515.3
6/18/227.2927.3986.4947.058573,388,413.396,970,452,288.55
6/17/227.1047.4347.0627.294427,132,2027,203,719,714.4
6/16/228.518.537.0067.1656,027,695.447,011,790,613.92
6/15/227.3678.6146.8648.511,047,848,435.938,404,575,635.14
6/14/227.017.5226.7327.365825,671,034.727,273,972,694.96
6/13/227.4427.4456.4287.011,019,556,301.26,923,126,949.42
6/12/228.0168.0967.457.45540,721,211.037,357,483,711.5
6/11/228.6538.8377.9578.016453,457,201.297,916,610,625.99
6/10/229.2339.3488.638.653463,759,922.228,545,349,188.73
6/9/229.0049.4368.939.232377,664,093.939,117,423,825.38
6/8/229.2269.3698.9429.004341,420,388.148,891,939,335.55
6/7/229.4949.4968.9149.228446,295,667.049,113,537,058.07
6/6/229.3489.9239.349.493413,763,076.469,374,863,398.34
6/5/229.4329.5399.2829.345236,104,496.319,228,925,960.86
6/4/229.3799.5299.1739.431281,076,247.69,313,458,900.77
6/3/229.8989.9019.2429.377414,732,607.039,260,462,403.85
6/2/229.46910.029.3389.898506,177,410.059,774,743,863.3
6/1/2210.36610.689.3439.471699,424,637.189,353,744,327.13
5/31/2210.45410.62210.01810.366666,603,022.0110,237,441,300.88
5/30/229.9810.7259.9310.455736,851,354.3410,325,039,438.35
5/29/229.6659.9919.3619.981575,259,942.29,856,709,916.59
5/28/229.1289.329.0189.2251,166,344,330.899,110,675,353.85
5/27/229.1769.9138.6119.1321,254,089,101.379,018,478,727.3
5/26/229.8699.9858.9069.181871,673,940.479,066,990,855.18
5/25/2210.1810.3129.8549.867575,708,120.259,744,031,900.58
5/24/229.88710.2489.61510.181662,049,563.510,054,722,308.41
5/23/2210.18110.7049.8879.887865,694,285.949,764,157,772.89
5/22/229.99210.3089.89710.186478,292,425.9510,059,589,553.82
5/21/229.68510.0499.5239.993423,592,840.169,868,392,734.54
5/20/2210.04110.2259.4729.685640,193,446.029,564,457,272.89
5/19/229.49910.3229.27210.042853,915,373.789,916,882,263.12
5/18/2211.03711.1459.5079.507877,968,842.629,388,596,954.72
5/17/2210.62811.29410.48411.034763,521,914.8210,897,183,478.22
5/16/2211.79411.79410.43910.625900,666,870.4710,492,669,465.74
5/15/2211.34711.81810.64211.796972,329,754.6411,649,063,178.34
5/14/2210.49311.59.82811.3511,414,801,522.2111,209,697,889.19
5/13/228.73511.7258.58110.4931,860,790,599.6910,362,966,455.51
5/12/228.9679.4317.3238.7451,718,065,654.638,636,690,004.86
5/11/2211.35111.6118.2868.9562,370,958,312.848,844,945,616.61
5/10/2210.76812.33410.4511.3581,771,556,666.7711,217,411,955.74
5/9/2213.25713.46510.76710.7671,529,550,073.910,633,301,983.93
5/8/2213.77413.82613.08813.254758,610,863.1513,089,449,126.74
5/7/2214.31414.35313.47613.776593,983,000.5213,604,551,348.93
5/6/2214.57914.6413.94214.313868,156,078.4914,135,323,180.05
5/5/2216.30116.41914.18814.581953,754,626.4414,399,921,302.51
5/4/2214.72616.30914.70316.305747,195,892.5616,102,734,247.02
5/3/2214.97815.20614.55614.727492,425,637.8414,544,117,179.92
5/2/2215.37615.56714.62714.978684,752,562.8514,792,400,451.6
5/1/2214.51915.50514.51315.382707,973,556.0215,190,677,414.54
4/30/2216.16416.40614.29414.52689,300,173.9114,339,591,541.18
4/29/2216.99317.0516.04516.163573,927,608.5215,962,038,041.43
4/28/2216.94717.36216.79816.997609,272,520.0316,785,406,016.31
4/27/2216.65717.25416.55616.948616,421,237.6916,737,511,424.97
4/26/2218.11718.29516.45816.651787,835,543.5816,443,789,086.94
4/25/2218.16218.22517.18918.12799,411,357.6617,894,917,101.94
4/24/2218.72519.13818.13218.159576,662,878.4717,933,115,344.58
4/23/2218.29919.23318.03718.733625,753,368.2718,499,998,573.43
4/22/2218.18618.51918.11718.299629,068,407.8518,071,841,212.39
4/21/2219.08719.62518.13818.186772,305,839.717,960,112,940.4
4/20/2218.89619.49318.5719.089830,807,797.1518,851,682,495.04
4/19/2218.1718.93118.07318.897565,507,514.3718,662,100,179.29
4/18/2217.78218.30917.16918.17712,879,607.6817,943,868,855.29
4/17/2218.62818.79917.72317.78473,113,232.9117,559,628,611.83
4/16/2218.3518.68318.22918.63424,249,981.7818,398,681,106.07
4/15/2217.93118.3817.83218.351507,063,068.6418,122,990,185.34
4/14/2218.19718.47117.5317.931631,848,192.317,708,082,150.32
4/13/2217.78118.26917.44218.198657,673,530.2217,972,461,924.8
4/12/2217.19518.00217.19517.786773,573,438.5417,564,966,530.35
4/11/2219.28919.28917.04317.189998,107,922.5716,975,394,025.27
4/10/2219.78520.20319.28519.285599,807,809.919,045,769,297.98
4/9/2219.40119.80819.33119.788501,767,578.5419,541,810,718.1
4/8/2220.42620.56319.24719.401776,611,555.6919,159,911,660.65