Polkadot (DOT) historical data and Live price

polkadot-new

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
Rank7
1H 0.60 %
24H 0.76 %
7D -6.86 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/2141.61341.93139.98741.4231,534,168,401.5838,470,489,156.57
4/10/2140.83542.74939.98341.6261,647,212,348.2838,627,460,963.69
4/9/2141.35242.05540.16440.8491,318,352,700.0737,897,731,570.58
4/8/2139.62741.50539.35441.3661,864,637,395.238,338,014,017.9
4/7/2143.42143.47638.04739.5943,804,483,298.2536,684,028,923.98
4/6/2145.8146.22941.86443.433,105,511,688.6540,227,628,838.66
4/5/2144.66645.84942.25545.7972,937,995,181.7442,409,475,220.11
4/4/2141.61345.21841.07744.6523,120,632,808.8641,344,587,411.56
4/3/2141.18246.85341.07141.6465,242,091,095.6638,552,114,088.77
4/2/2137.63441.3836.89441.1642,824,216,498.2938,097,210,601.74
4/1/2137.09238.99536.19337.6732,811,720,573.9434,849,767,583.84
3/31/2134.07538.19633.51637.0273,527,967,413.4434,243,351,177.28
3/30/2134.36534.78233.61334.0671,281,200,870.7331,495,837,001.62
3/29/2132.29434.68931.85934.3741,639,815,517.4431,772,348,772.06
3/28/2132.64233.24731.46832.2981,138,942,373.3729,845,818,892.47
3/27/2133.20233.53331.23132.6611,518,535,915.9430,174,087,038.95
3/26/2129.96933.43929.93633.21,735,749,438.5530,664,937,494.58
3/25/2130.36331.23528.66829.9823,433,822,539.9327,682,831,355.53
3/24/2134.45236.14928.33830.4362,729,222,673.0928,093,491,362.71
3/23/2135.50736.40234.26534.461,728,982,594.5431,800,924,930.32
3/22/2136.79337.78435.40335.5381,929,884,756.4332,787,171,367.22
3/21/2137.35638.15436.236.7941,930,244,844.8633,936,891,287.49
3/20/2138.28940.13137.33637.352,133,559,564.7434,442,160,748.89
3/19/2135.49838.96734.8938.2732,491,198,971.3335,283,417,850.39
3/18/2136.10936.94635.45535.5171,639,504,239.5832,732,241,793.54
3/17/2135.43636.35834.56336.1412,111,418,087.3233,288,119,794.46
3/16/2134.34335.45332.24235.4312,518,683,413.5332,624,297,093.15
3/15/2136.56138.38234.13334.3582,905,566,504.0731,628,536,887.08
3/14/2137.1737.87236.33736.5791,640,191,647.2533,665,914,792.95
3/13/2135.98938.15334.8137.1582,115,307,643.4934,191,013,935.63
3/12/2136.8937.42834.68635.9872,198,904,040.2933,082,975,404.6
3/11/2137.54337.97235.95736.8822,563,507,906.0633,892,867,857.74
3/10/2138.17939.41636.43937.5673,143,656,899.4734,509,354,021.94
3/9/2134.93138.74834.60238.1943,020,766,95235,076,916,391.58
3/8/2135.1835.49233.5134.9141,855,547,495.0431,990,861,423.19
3/7/2133.43435.2233.39535.1891,607,577,505.5832,235,883,114.93
3/6/2133.68534.15432.18233.4341,637,892,895.9530,620,375,379.21
3/5/2135.31535.31531.5833.7243,035,955,286.4230,877,097,836.37
3/4/2137.03838.27634.45235.332,868,268,909.1832,332,933,420.6
3/3/2136.15838.54836.15737.0432,683,665,083.7933,889,450,251.91
3/2/2135.58937.75634.59236.1533,752,858,101.2433,066,586,008.22
3/1/2133.64335.58533.19135.5853,311,498,739.432,539,365,963.27
2/28/2133.45434.60829.96333.6074,567,616,883.1530,723,422,512.26
2/27/2131.39635.52431.39633.4494,507,278,635.8730,567,858,010.02
2/26/2131.14433.49828.10431.3465,147,313,877.828,635,864,215.63
2/25/2133.62135.07931.05931.0813,470,266,685.2628,386,405,741.51
2/24/2134.33136.75331.97533.6344,724,242,061.8630,706,882,058.91
2/23/2137.66537.71426.75834.3017,502,138,161.9531,292,320,713.93
2/22/2139.69639.69631.36337.6895,770,512,363.0134,365,198,828.32
2/21/2139.17140.47538.15539.6963,721,239,426.5636,134,675,189.95
2/20/2134.79742.06334.79739.2426,056,666,197.835,712,761,350.45
2/19/2131.18834.9929.62834.7923,466,759,116.1431,650,533,003.03
2/18/2131.98132.57830.6331.1811,992,921,510.9329,226,703,998.93
2/17/2130.16432.34829.73331.9874,292,546,900.1229,077,428,853.21
2/16/2127.76430.97426.96130.165,274,752,208.1827,409,464,567.6
2/15/2127.06529.44823.61327.7815,407,907,535.4325,240,366,452.94
2/14/2128.01329.37326.54427.0963,550,653,217.4824,608,750,492.51
2/13/2128.68730.14627.47328.0174,947,621,076.4326,570,627,680.92
2/12/2125.17429.66924.5528.6914,562,466,560.1226,041,864,560.26
2/11/2123.59125.57823.33425.234,060,334,812.0522,891,907,598.05
2/10/2123.11324.78622.13623.5854,203,061,885.0921,431,620,371.36
2/9/2123.0324.05422.3723.133,446,396,914.4821,013,455,489.63
2/8/2119.78123.60819.23323.0324,736,654,530.6720,918,997,055.81
2/7/2120.39120.77718.62419.7943,038,407,999.3817,972,785,450.44
2/6/2120.89221.29819.81420.3952,622,835,075.6318,510,385,437.79
2/5/2119.68921.28319.53220.9033,387,079,061.0718,965,454,795.63
2/4/2120.72821.55619.04319.7024,858,842,246.0917,871,050,304.44
2/3/2117.24720.73416.8420.7344,685,307,861.718,799,060,618.55
2/2/2116.38117.60416.03917.2632,658,383,685.8615,648,346,886.93
2/1/2116.12316.51715.74316.3762,228,986,207.7214,839,696,019.15
1/31/2116.51217.45615.81416.1212,540,474,629.0414,603,207,739.23
1/30/2116.83717.0516.16216.5071,998,709,419.6114,948,992,533.58
1/29/2117.10317.2916.03216.9573,424,471,330.8415,349,949,067.91
1/28/2115.49816.92515.35716.8593,192,851,611.8315,257,635,741.364
1/27/2117.11617.11615.08415.5052,973,163,193.7514,031,295,906.809
1/26/2117.24517.76916.07517.1182,588,253,411.12715,487,077,234.509
1/25/2117.99819.05217.1217.253,351,498,659.02415,598,550,884.442
1/24/2118.60118.72517.381182,800,444,853.83716,268,654,954.28
1/23/2117.1618.75416.8718.5982,842,317,183.21616,800,498,069.751
1/22/2115.93117.98414.89217.1612,991,599,975.68715,498,857,927.951
1/21/2117.97918.06115.05215.9454,843,725,549.43514,394,680,975.865
1/20/2116.45218.12614.83317.9494,624,508,717.29916,197,751,625.084
1/19/2116.52117.46816.04816.4693,414,422,602.16914,857,593,596.49
1/18/2116.99718.10215.82516.5133,888,179,751.51814,889,926,542.951
1/17/2118.1518.1516.40916.9846,091,648,732.19715,306,722,569.89
1/16/2113.19819.32213.18618.188,917,081,506.39816,377,017,837.68
1/15/2114.52314.85511.85213.2126,159,630,996.1611,892,435,979.897
1/14/2110.94814.5510.92514.5395,405,054,868.56513,082,749,822.922
1/13/218.26511.37.9910.9582,915,711,372.6519,857,235,821.228
1/12/218.2728.6167.9748.2641,918,790,089.4797,431,056,432.337