Polkadot (DOT) historical data and Live price

polkadot-new

Polkadot

DOT
$ 9.57 + 1.037 % 0.00013664 BTC
MARKET CAP
13.665 B
24H VOLUME
270.192 M
CIRC.SUPPLY
1.427 B
MAX SUPPLY
Rank13
1H 0.44 %
24H 1.04 %
7D 5.36 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/249.4449.6499.3039.517259,183,583.2113,582,254,631.3
3/27/249.6919.7949.3149.444325,392,727.713,474,534,635.5
3/26/249.73810.0529.549.691360,756,481.7613,822,645,920.96
3/25/249.3699.829.2949.738300,666,152.9813,886,062,801.11
3/24/248.9829.4298.9749.369193,041,937.7813,360,484,229.31
3/23/248.9199.2178.888.982189,986,286.6212,804,985,420.52
3/22/249.1739.3538.7258.919296,569,819.2512,712,029,594.52
3/21/249.4929.5789.0719.173341,959,123.6113,069,912,338.72
3/20/248.7649.5588.5119.492530,907,74113,520,744,867.45
3/19/249.9079.9818.6058.764607,301,834.8112,481,685,577.51
3/18/2410.07910.4439.6159.907461,962,141.5414,104,149,930.11
3/17/249.69710.2419.24110.116466,294,928.1813,059,167,146.92
3/16/2410.83810.8869.5219.697587,580,189.8212,514,730,315.72
3/15/2411.54311.67810.07510.838916,276,314.513,983,882,788.91
3/14/2411.32111.88210.75211.543954,859,836.414,888,480,622.42
3/13/2410.72811.32110.65811.321569,338,749.6614,599,512,466.73
3/12/2411.03611.14310.18510.727566,762,255.1413,828,609,391.61
3/11/2410.27911.2389.95911.036733,295,312.2114,222,178,325.98
3/10/2410.52310.5759.99610.279388,874,905.3213,241,953,798.38
3/9/2410.66510.96510.44910.523449,980,303.4113,606,224,653.05
3/8/2410.42210.7110.00410.665609,067,053.7813,731,357,480.62
3/7/2410.51410.9910.26810.422585,840,471.0913,414,166,477.51
3/6/249.3310.5588.94310.514783,733,356.0913,583,380,967.42
3/5/249.89610.7498.3679.331,345,409,496.6612,050,482,945.36
3/4/249.79310.279.6459.911857,188,707.6812,744,974,041.26
3/3/249.449.8848.7859.797663,668,775.9212,890,702,392.05
3/2/248.6749.4598.6159.436553,392,267.2512,175,894,388.17
3/1/248.2538.6748.2538.674336,431,151.6611,188,700,134.67
2/29/248.3448.8818.0488.255508,493,881.7210,645,584,551.72
2/28/248.378.6937.8738.343609,235,960.1310,716,382,727.47
2/27/248.1058.4428.0438.371405,624,500.1410,749,196,386.04
2/26/247.9228.1047.5948.104296,502,812.4310,404,026,860.93
2/25/247.817.9347.6857.923183,729,021.6910,167,219,353.8
2/24/247.5637.8857.4457.809237,375,315.8410,018,258,575.44
2/23/247.4827.6367.2797.563249,643,272.059,699,717,327.86
2/22/247.4697.6617.2857.483239,367,256.989,593,636,584.45
2/21/247.7337.7337.257.468276,903,183.69,571,980,582.44
2/20/248.0298.1087.4727.733378,987,928.499,908,563,960.86
2/19/247.8518.1387.6738.029331,476,479.9710,284,628,453.09
2/18/247.7057.9137.6957.85205,287,648.5410,052,150,397.8
2/17/247.6577.7047.367.704189,701,667.859,902,654,860.54
2/16/247.7817.8637.5597.658216,737,045.069,799,764,313.28
2/15/247.6587.9427.5577.778336,231,657.839,951,130,366.13
2/14/247.3627.7057.2857.658294,559,497.469,794,806,773.12
2/13/247.3457.4447.1537.363241,793,764.289,452,492,285.5
2/12/247.0977.376.9937.346245,642,261.749,389,605,228.98
2/11/247.2087.3317.0877.096169,782,015.259,068,411,072.63
2/10/247.1927.2877.0747.209149,811,265.219,208,764,853.63
2/9/247.0157.3136.9657.191258,789,600.039,184,077,284.38
2/8/246.947.1016.8747.015218,444,800.348,955,514,003.63
2/7/246.8066.9566.6726.94164,416,661.438,858,235,580.08
2/6/246.7276.8246.6536.806145,904,730.818,683,377,173.69
2/5/246.6676.9616.6036.727164,799,424.278,580,231,918.86
2/4/246.8316.8316.6636.66799,743,821.298,504,413,611.74
2/3/246.9376.9996.8256.831108,609,624.368,711,294,647.79
2/2/246.7917.0186.7736.936157,571,927.98,842,113,389.17
2/1/246.6566.816.5586.791157,887,536.118,722,376,894.18
1/31/246.8416.8826.6036.656196,604,220.458,479,634,596.21
1/30/247.0317.0756.8326.842219,740,479.128,714,087,521.28
1/29/246.8477.296.7217.031340,006,925.038,990,689,819.58
1/28/246.676.8396.5796.839181,489,924.718,705,153,512.12
1/27/246.6736.746.546.67141,355,540.238,487,629,525.01
1/26/246.4346.7236.3656.672186,488,222.368,523,696,033.17
1/25/246.466.566.3536.434156,401,029.268,182,734,467.8
1/24/246.3546.5326.2656.46182,514,258.698,213,330,545.01
1/23/246.3336.4436.0016.354251,031,948.28,241,442,217.45
1/22/246.8086.8356.3216.333269,918,505.058,046,287,698.33
1/21/246.96.9656.8076.807115,667,492.348,646,413,149.33
1/20/246.8756.9436.7846.899140,211,031.668,760,098,658.41
1/19/247.0077.0426.5966.875228,284,378.598,726,610,813.93
1/18/247.3357.3776.8637.008242,668,717.358,966,662,397.28
1/17/247.4897.5917.2677.333183,863,749.139,477,256,794.76
1/16/247.5157.6637.3557.49196,373,827.79,499,400,590.06
1/15/247.3267.6767.327.518194,678,727.969,887,367,168
1/14/247.6137.6887.3277.327170,845,572.29,399,165,736.98
1/13/247.5677.747.4137.613202,570,099.4910,072,904,241.78
1/12/248.1668.2067.4197.569350,427,695.279,871,260,357.63
1/11/247.9738.5677.8838.17535,315,793.0410,349,653,529.58
1/10/247.1198.0746.8487.971416,263,451.8510,094,366,348.06
1/9/247.4797.5226.9277.117293,447,140.759,011,279,090.64
1/8/246.8967.5016.5657.478344,729,757.089,463,137,183.7
1/7/247.147.3146.8446.896223,805,099.958,723,984,272.55
1/6/247.4467.4496.9877.139241,045,789.329,029,067,857.31
1/5/247.8817.9467.2467.446348,229,259.099,414,691,956.37
1/4/247.6417.9877.5387.881333,627,890.459,962,925,705.31
1/3/248.4138.5656.9787.642662,847,385.369,695,374,189.91
1/2/248.5998.8018.3548.413340,575,264.1110,629,011,024.36
1/1/248.2018.6258.0998.599246,624,749.1511,144,036,783.2
12/31/238.3698.6288.1288.194304,720,309.5910,345,695,545.12
12/30/238.2938.4748.1348.371239,200,073.2510,565,590,741.73