Polkadot (DOT) historical data and Live price

polkadot-new

Polkadot

DOT
$ 13.42 -0.056 % 0.00039127 BTC
MARKET CAP
13.123 B
24H VOLUME
917.99 M
CIRC.SUPPLY
978.085 M
MAX SUPPLY
Rank9
1H -0.63 %
24H -0.06 %
7D 6.29 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/2113.39214.0413.13913.805886,579,431.8513,502,601,229.31
7/23/2113.16713.49512.3613.398955,080,499.4813,101,084,438.53
7/22/2112.32613.34111.86113.1611,044,329,359.612,866,359,134.95
7/21/2110.96312.84710.68912.3061,230,601,624.1712,027,225,307.55
7/20/2111.45811.54610.42110.981940,409,268.3510,729,927,135.88
7/19/2112.65812.74311.36311.425870,751,781.4111,159,601,952.29
7/18/2112.29912.93412.27412.682675,122,783.3212,381,218,060.61
7/17/2112.02712.73611.74912.292851,659,385.8911,998,090,708.82
7/16/2113.07513.31212.01612.054810,693,172.9311,763,040,292.21
7/15/2113.80914.10412.76213.085766,661,232.9912,764,879,953.74
7/14/2114.19514.20613.19813.8859,077,647.9913,459,171,564.09
7/13/2114.8615.09514.0314.19607,013,676.1213,836,156,757.83
7/12/2115.49115.6514.43814.873668,145,498.9114,498,570,643.73
7/11/2115.28415.71515.16415.482543,030,841.614,857,096,978.13
7/10/2115.68115.98215.0815.291664,082,423.6314,670,005,644.99
7/9/2115.31115.90114.85315.669822,381,785.6315,031,111,363.57
7/8/2116.87816.8815.00515.3381,116,757,294.7814,707,952,103.89
7/7/2116.13617.67416.10116.8581,424,247,755.6616,162,251,359.45
7/6/2115.24116.16215.21116.1441,001,573,398.3215,467,724,813.64
7/5/2115.99715.99714.78915.236844,844,585.7514,593,231,500.31
7/4/2115.55416.57915.22216.014752,075,892.7715,335,470,065.51
7/3/2115.32215.77715.06815.554711,235,057.1614,890,349,403.41
7/2/2115.21915.46914.67515.341753,194,772.6414,683,488,903.52
7/1/2116.41416.41414.89515.279883,647,160.5514,620,685,887.86
6/30/2116.30716.62315.10516.4021,208,316,036.115,685,335,248.46
6/29/2115.77617.03215.73816.2531,342,798,978.4115,539,593,420.46
6/28/2115.03616.03314.68215.741,109,200,887.0215,045,474,177.39
6/27/2114.51915.0414.06415.016982,313,260.6314,348,288,115.64
6/26/2114.44214.99113.64614.51,135,392,299.8813,851,821,554.06
6/25/2116.23216.72114.46814.4681,273,917,013.4913,818,635,589.55
6/24/2115.8116.59514.75416.2541,163,182,953.6615,518,435,006.83
6/23/2114.6616.80114.00815.7821,865,090,523.9915,063,974,719.74
6/22/2115.72316.93513.05714.6523,026,165,113.2713,982,696,285.59
6/21/2120.63820.77715.38115.772,426,849,565.4615,045,756,871.51
6/20/2120.26421.01818.95320.6721,309,501,355.6119,717,389,790.6
6/19/2121.45121.65420.31320.356997,553,727.1819,409,073,661.48
6/18/2122.54722.56620.27421.3991,406,342,363.720,399,261,183.63
6/17/2123.01823.99722.01622.5111,236,017,502.3821,451,987,222.9
6/16/2123.9724.54122.57522.9721,694,813,678.7221,884,961,260.59
6/15/2125.88425.98523.64823.9952,107,703,687.2222,857,418,060.83
6/14/2122.04526.0314.60825.9372,865,978,196.2624,700,865,860.96
6/13/2120.75622.40219.99422.0761,233,102,638.1921,016,241,301.27
6/12/2120.96421.25819.52120.7771,455,506,947.7319,774,962,202.44
6/11/2122.68423.19320.51620.9861,517,304,437.7719,969,703,628.11
6/10/2123.224.55222.10722.6852,114,395,058.421,579,027,447.17
6/9/2121.66223.28320.43623.1852,220,005,780.8822,049,780,788.7
6/7/2124.20325.27921.43221.6271,861,117,891.9420,452,577,185.29
6/6/2123.79424.45823.62524.2021,187,622,849.3522,881,676,131.15
6/5/2125.02126.38923.06523.8172,102,969,700.8322,512,800,467.3
6/4/2126.98726.98723.70825.0082,801,117,143.0623,633,978,171.69
6/3/2125.94228.61525.75127.0132,803,059,245.6325,520,462,772.6
6/2/2122.84726.84522.68425.9582,962,777,621.1724,511,128,160.29
6/1/2123.29723.51721.74522.8112,230,220,977.8721,534,458,659.28
5/31/2120.47723.43119.09723.4312,651,300,356.3922,107,873,817.42
5/30/2119.86321.24518.56220.4741,947,583,707.8619,308,719,941.87
5/29/2121.36822.27118.80719.8632,392,272,346.7818,728,941,360.63
5/28/2123.97726.11620.12721.414,521,086,730.0820,182,855,365.03
5/27/2124.54624.89821.8123.8532,755,550,526.7722,478,683,383.71
5/26/2122.18624.7421.67324.553,100,578,185.8623,128,780,886.66
5/25/2123.25724.20419.75822.133,303,527,397.1320,845,054,526.55
5/24/2117.92323.48917.20823.1994,412,004,564.2321,843,419,360.24
5/23/2122.0723.46413.82318.0296,002,858,935.7416,949,899,549.35
5/22/2124.46924.60120.48422.0154,379,003,452.2520,693,927,990.93
5/21/2129.01630.9820.0324.4646,442,011,512.6722,988,002,770.31
5/19/2140.68941.34118.63525.22710,069,997,171.523,694,720,120.39
5/19/2140.68941.34118.63525.22710,069,997,171.523,694,720,120.39
5/19/2140.68941.34118.63525.22710,069,997,171.523,694,720,120.39
5/19/2140.68941.34118.63525.22710,069,997,171.523,694,720,120.39
5/18/2138.63142.637.85140.6453,914,013,746.4138,165,764,961.84
5/18/2138.63142.637.85140.6453,914,013,746.4138,165,764,961.84
5/18/2138.63142.637.85140.6453,914,013,746.4138,165,764,961.84
5/18/2138.63142.637.85140.6453,914,013,746.4138,165,764,961.84
5/17/2142.38642.38635.4338.714,779,518,016.2936,337,830,038.67
5/17/2142.38642.38635.4338.714,779,518,016.2936,337,830,038.67
5/17/2142.38642.38635.4338.714,779,518,016.2936,337,830,038.67
5/17/2142.38642.38635.4338.714,779,518,016.2936,337,830,038.67
5/16/2143.53246.6439.45442.6324,268,621,267.3640,009,764,155.33
5/16/2143.53246.6439.45442.6324,268,621,267.3640,009,764,155.33
5/16/2143.53246.6439.45442.6324,268,621,267.3640,009,764,155.33
5/16/2143.53246.6439.45442.6324,268,621,267.3640,009,764,155.33
5/15/2147.9649.69342.97643.5396,487,556,686.0140,852,130,812.45
5/15/2147.9649.69342.97643.5396,487,556,686.0140,852,130,812.45
5/15/2147.9649.69342.97643.5396,487,556,686.0140,852,130,812.45
5/15/2147.9649.69342.97643.5396,487,556,686.0140,852,130,812.45
5/14/2139.96847.96439.45747.9465,633,438,539.7644,973,584,932.56
5/14/2139.96847.96439.45747.9465,633,438,539.7644,973,584,932.56
5/14/2139.96847.96439.45747.9465,633,438,539.7644,973,584,932.56
5/14/2139.96847.96439.45747.9465,633,438,539.7644,973,584,932.56
5/13/2135.05741.78833.15140.0327,032,709,584.3137,533,419,367.96
5/13/2135.05741.78833.15140.0327,032,709,584.3137,533,419,367.96