Polkadot (DOT) historical data and Live price

Polkadot

DOT

$ 40.72 + 0.757 %

0.00067401 BTC

MARKET CAP
37.816 B

24H VOLUME
1.796 B

CIRC.SUPPLY
928.767 M

MAX SUPPLY

DOT

USD

Rank7

1H 0.60 %

24H 0.76 %

7D -6.86 %

EXPLORER 1
2
3
4
5

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	41.613	41.931	39.987	41.423	1,534,168,401.58	38,470,489,156.57
4/10/21	40.835	42.749	39.983	41.626	1,647,212,348.28	38,627,460,963.69
4/9/21	41.352	42.055	40.164	40.849	1,318,352,700.07	37,897,731,570.58
4/8/21	39.627	41.505	39.354	41.366	1,864,637,395.2	38,338,014,017.9
4/7/21	43.421	43.476	38.047	39.594	3,804,483,298.25	36,684,028,923.98
4/6/21	45.81	46.229	41.864	43.43	3,105,511,688.65	40,227,628,838.66
4/5/21	44.666	45.849	42.255	45.797	2,937,995,181.74	42,409,475,220.11
4/4/21	41.613	45.218	41.077	44.652	3,120,632,808.86	41,344,587,411.56
4/3/21	41.182	46.853	41.071	41.646	5,242,091,095.66	38,552,114,088.77
4/2/21	37.634	41.38	36.894	41.164	2,824,216,498.29	38,097,210,601.74
4/1/21	37.092	38.995	36.193	37.673	2,811,720,573.94	34,849,767,583.84
3/31/21	34.075	38.196	33.516	37.027	3,527,967,413.44	34,243,351,177.28
3/30/21	34.365	34.782	33.613	34.067	1,281,200,870.73	31,495,837,001.62
3/29/21	32.294	34.689	31.859	34.374	1,639,815,517.44	31,772,348,772.06
3/28/21	32.642	33.247	31.468	32.298	1,138,942,373.37	29,845,818,892.47
3/27/21	33.202	33.533	31.231	32.661	1,518,535,915.94	30,174,087,038.95
3/26/21	29.969	33.439	29.936	33.2	1,735,749,438.55	30,664,937,494.58
3/25/21	30.363	31.235	28.668	29.982	3,433,822,539.93	27,682,831,355.53
3/24/21	34.452	36.149	28.338	30.436	2,729,222,673.09	28,093,491,362.71
3/23/21	35.507	36.402	34.265	34.46	1,728,982,594.54	31,800,924,930.32
3/22/21	36.793	37.784	35.403	35.538	1,929,884,756.43	32,787,171,367.22
3/21/21	37.356	38.154	36.2	36.794	1,930,244,844.86	33,936,891,287.49
3/20/21	38.289	40.131	37.336	37.35	2,133,559,564.74	34,442,160,748.89
3/19/21	35.498	38.967	34.89	38.273	2,491,198,971.33	35,283,417,850.39
3/18/21	36.109	36.946	35.455	35.517	1,639,504,239.58	32,732,241,793.54
3/17/21	35.436	36.358	34.563	36.141	2,111,418,087.32	33,288,119,794.46
3/16/21	34.343	35.453	32.242	35.431	2,518,683,413.53	32,624,297,093.15
3/15/21	36.561	38.382	34.133	34.358	2,905,566,504.07	31,628,536,887.08
3/14/21	37.17	37.872	36.337	36.579	1,640,191,647.25	33,665,914,792.95
3/13/21	35.989	38.153	34.81	37.158	2,115,307,643.49	34,191,013,935.63
3/12/21	36.89	37.428	34.686	35.987	2,198,904,040.29	33,082,975,404.6
3/11/21	37.543	37.972	35.957	36.882	2,563,507,906.06	33,892,867,857.74
3/10/21	38.179	39.416	36.439	37.567	3,143,656,899.47	34,509,354,021.94
3/9/21	34.931	38.748	34.602	38.194	3,020,766,952	35,076,916,391.58
3/8/21	35.18	35.492	33.51	34.914	1,855,547,495.04	31,990,861,423.19
3/7/21	33.434	35.22	33.395	35.189	1,607,577,505.58	32,235,883,114.93
3/6/21	33.685	34.154	32.182	33.434	1,637,892,895.95	30,620,375,379.21
3/5/21	35.315	35.315	31.58	33.724	3,035,955,286.42	30,877,097,836.37
3/4/21	37.038	38.276	34.452	35.33	2,868,268,909.18	32,332,933,420.6
3/3/21	36.158	38.548	36.157	37.043	2,683,665,083.79	33,889,450,251.91
3/2/21	35.589	37.756	34.592	36.153	3,752,858,101.24	33,066,586,008.22
3/1/21	33.643	35.585	33.191	35.585	3,311,498,739.4	32,539,365,963.27
2/28/21	33.454	34.608	29.963	33.607	4,567,616,883.15	30,723,422,512.26
2/27/21	31.396	35.524	31.396	33.449	4,507,278,635.87	30,567,858,010.02
2/26/21	31.144	33.498	28.104	31.346	5,147,313,877.8	28,635,864,215.63
2/25/21	33.621	35.079	31.059	31.081	3,470,266,685.26	28,386,405,741.51
2/24/21	34.331	36.753	31.975	33.634	4,724,242,061.86	30,706,882,058.91
2/23/21	37.665	37.714	26.758	34.301	7,502,138,161.95	31,292,320,713.93
2/22/21	39.696	39.696	31.363	37.689	5,770,512,363.01	34,365,198,828.32
2/21/21	39.171	40.475	38.155	39.696	3,721,239,426.56	36,134,675,189.95
2/20/21	34.797	42.063	34.797	39.242	6,056,666,197.8	35,712,761,350.45
2/19/21	31.188	34.99	29.628	34.792	3,466,759,116.14	31,650,533,003.03
2/18/21	31.981	32.578	30.63	31.181	1,992,921,510.93	29,226,703,998.93
2/17/21	30.164	32.348	29.733	31.987	4,292,546,900.12	29,077,428,853.21
2/16/21	27.764	30.974	26.961	30.16	5,274,752,208.18	27,409,464,567.6
2/15/21	27.065	29.448	23.613	27.781	5,407,907,535.43	25,240,366,452.94
2/14/21	28.013	29.373	26.544	27.096	3,550,653,217.48	24,608,750,492.51
2/13/21	28.687	30.146	27.473	28.017	4,947,621,076.43	26,570,627,680.92
2/12/21	25.174	29.669	24.55	28.691	4,562,466,560.12	26,041,864,560.26
2/11/21	23.591	25.578	23.334	25.23	4,060,334,812.05	22,891,907,598.05
2/10/21	23.113	24.786	22.136	23.585	4,203,061,885.09	21,431,620,371.36
2/9/21	23.03	24.054	22.37	23.13	3,446,396,914.48	21,013,455,489.63
2/8/21	19.781	23.608	19.233	23.032	4,736,654,530.67	20,918,997,055.81
2/7/21	20.391	20.777	18.624	19.794	3,038,407,999.38	17,972,785,450.44
2/6/21	20.892	21.298	19.814	20.395	2,622,835,075.63	18,510,385,437.79
2/5/21	19.689	21.283	19.532	20.903	3,387,079,061.07	18,965,454,795.63
2/4/21	20.728	21.556	19.043	19.702	4,858,842,246.09	17,871,050,304.44
2/3/21	17.247	20.734	16.84	20.734	4,685,307,861.7	18,799,060,618.55
2/2/21	16.381	17.604	16.039	17.263	2,658,383,685.86	15,648,346,886.93
2/1/21	16.123	16.517	15.743	16.376	2,228,986,207.72	14,839,696,019.15
1/31/21	16.512	17.456	15.814	16.121	2,540,474,629.04	14,603,207,739.23
1/30/21	16.837	17.05	16.162	16.507	1,998,709,419.61	14,948,992,533.58
1/29/21	17.103	17.29	16.032	16.957	3,424,471,330.84	15,349,949,067.91
1/28/21	15.498	16.925	15.357	16.859	3,192,851,611.83	15,257,635,741.364
1/27/21	17.116	17.116	15.084	15.505	2,973,163,193.75	14,031,295,906.809
1/26/21	17.245	17.769	16.075	17.118	2,588,253,411.127	15,487,077,234.509
1/25/21	17.998	19.052	17.12	17.25	3,351,498,659.024	15,598,550,884.442
1/24/21	18.601	18.725	17.381	18	2,800,444,853.837	16,268,654,954.28
1/23/21	17.16	18.754	16.87	18.598	2,842,317,183.216	16,800,498,069.751
1/22/21	15.931	17.984	14.892	17.161	2,991,599,975.687	15,498,857,927.951
1/21/21	17.979	18.061	15.052	15.945	4,843,725,549.435	14,394,680,975.865
1/20/21	16.452	18.126	14.833	17.949	4,624,508,717.299	16,197,751,625.084
1/19/21	16.521	17.468	16.048	16.469	3,414,422,602.169	14,857,593,596.49
1/18/21	16.997	18.102	15.825	16.513	3,888,179,751.518	14,889,926,542.951
1/17/21	18.15	18.15	16.409	16.984	6,091,648,732.197	15,306,722,569.89
1/16/21	13.198	19.322	13.186	18.18	8,917,081,506.398	16,377,017,837.68
1/15/21	14.523	14.855	11.852	13.212	6,159,630,996.16	11,892,435,979.897
1/14/21	10.948	14.55	10.925	14.539	5,405,054,868.565	13,082,749,822.922
1/13/21	8.265	11.3	7.99	10.958	2,915,711,372.651	9,857,235,821.228
1/12/21	8.272	8.616	7.974	8.264	1,918,790,089.479	7,431,056,432.337

Similar Coins