Polkadot (DOT) historical data and Live price

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

DOT

USD

Rank9

1H -0.63 %

24H -0.06 %

7D 6.29 %

EXPLORER 1
2
3
4
5

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	13.392	14.04	13.139	13.805	886,579,431.85	13,502,601,229.31
7/23/21	13.167	13.495	12.36	13.398	955,080,499.48	13,101,084,438.53
7/22/21	12.326	13.341	11.861	13.161	1,044,329,359.6	12,866,359,134.95
7/21/21	10.963	12.847	10.689	12.306	1,230,601,624.17	12,027,225,307.55
7/20/21	11.458	11.546	10.421	10.981	940,409,268.35	10,729,927,135.88
7/19/21	12.658	12.743	11.363	11.425	870,751,781.41	11,159,601,952.29
7/18/21	12.299	12.934	12.274	12.682	675,122,783.32	12,381,218,060.61
7/17/21	12.027	12.736	11.749	12.292	851,659,385.89	11,998,090,708.82
7/16/21	13.075	13.312	12.016	12.054	810,693,172.93	11,763,040,292.21
7/15/21	13.809	14.104	12.762	13.085	766,661,232.99	12,764,879,953.74
7/14/21	14.195	14.206	13.198	13.8	859,077,647.99	13,459,171,564.09
7/13/21	14.86	15.095	14.03	14.19	607,013,676.12	13,836,156,757.83
7/12/21	15.491	15.65	14.438	14.873	668,145,498.91	14,498,570,643.73
7/11/21	15.284	15.715	15.164	15.482	543,030,841.6	14,857,096,978.13
7/10/21	15.681	15.982	15.08	15.291	664,082,423.63	14,670,005,644.99
7/9/21	15.311	15.901	14.853	15.669	822,381,785.63	15,031,111,363.57
7/8/21	16.878	16.88	15.005	15.338	1,116,757,294.78	14,707,952,103.89
7/7/21	16.136	17.674	16.101	16.858	1,424,247,755.66	16,162,251,359.45
7/6/21	15.241	16.162	15.211	16.144	1,001,573,398.32	15,467,724,813.64
7/5/21	15.997	15.997	14.789	15.236	844,844,585.75	14,593,231,500.31
7/4/21	15.554	16.579	15.222	16.014	752,075,892.77	15,335,470,065.51
7/3/21	15.322	15.777	15.068	15.554	711,235,057.16	14,890,349,403.41
7/2/21	15.219	15.469	14.675	15.341	753,194,772.64	14,683,488,903.52
7/1/21	16.414	16.414	14.895	15.279	883,647,160.55	14,620,685,887.86
6/30/21	16.307	16.623	15.105	16.402	1,208,316,036.1	15,685,335,248.46
6/29/21	15.776	17.032	15.738	16.253	1,342,798,978.41	15,539,593,420.46
6/28/21	15.036	16.033	14.682	15.74	1,109,200,887.02	15,045,474,177.39
6/27/21	14.519	15.04	14.064	15.016	982,313,260.63	14,348,288,115.64
6/26/21	14.442	14.991	13.646	14.5	1,135,392,299.88	13,851,821,554.06
6/25/21	16.232	16.721	14.468	14.468	1,273,917,013.49	13,818,635,589.55
6/24/21	15.81	16.595	14.754	16.254	1,163,182,953.66	15,518,435,006.83
6/23/21	14.66	16.801	14.008	15.782	1,865,090,523.99	15,063,974,719.74
6/22/21	15.723	16.935	13.057	14.652	3,026,165,113.27	13,982,696,285.59
6/21/21	20.638	20.777	15.381	15.77	2,426,849,565.46	15,045,756,871.51
6/20/21	20.264	21.018	18.953	20.672	1,309,501,355.61	19,717,389,790.6
6/19/21	21.451	21.654	20.313	20.356	997,553,727.18	19,409,073,661.48
6/18/21	22.547	22.566	20.274	21.399	1,406,342,363.7	20,399,261,183.63
6/17/21	23.018	23.997	22.016	22.511	1,236,017,502.38	21,451,987,222.9
6/16/21	23.97	24.541	22.575	22.972	1,694,813,678.72	21,884,961,260.59
6/15/21	25.884	25.985	23.648	23.995	2,107,703,687.22	22,857,418,060.83
6/14/21	22.045	26.031	4.608	25.937	2,865,978,196.26	24,700,865,860.96
6/13/21	20.756	22.402	19.994	22.076	1,233,102,638.19	21,016,241,301.27
6/12/21	20.964	21.258	19.521	20.777	1,455,506,947.73	19,774,962,202.44
6/11/21	22.684	23.193	20.516	20.986	1,517,304,437.77	19,969,703,628.11
6/10/21	23.2	24.552	22.107	22.685	2,114,395,058.4	21,579,027,447.17
6/9/21	21.662	23.283	20.436	23.185	2,220,005,780.88	22,049,780,788.7
6/7/21	24.203	25.279	21.432	21.627	1,861,117,891.94	20,452,577,185.29
6/6/21	23.794	24.458	23.625	24.202	1,187,622,849.35	22,881,676,131.15
6/5/21	25.021	26.389	23.065	23.817	2,102,969,700.83	22,512,800,467.3
6/4/21	26.987	26.987	23.708	25.008	2,801,117,143.06	23,633,978,171.69
6/3/21	25.942	28.615	25.751	27.013	2,803,059,245.63	25,520,462,772.6
6/2/21	22.847	26.845	22.684	25.958	2,962,777,621.17	24,511,128,160.29
6/1/21	23.297	23.517	21.745	22.811	2,230,220,977.87	21,534,458,659.28
5/31/21	20.477	23.431	19.097	23.431	2,651,300,356.39	22,107,873,817.42
5/30/21	19.863	21.245	18.562	20.474	1,947,583,707.86	19,308,719,941.87
5/29/21	21.368	22.271	18.807	19.863	2,392,272,346.78	18,728,941,360.63
5/28/21	23.977	26.116	20.127	21.41	4,521,086,730.08	20,182,855,365.03
5/27/21	24.546	24.898	21.81	23.853	2,755,550,526.77	22,478,683,383.71
5/26/21	22.186	24.74	21.673	24.55	3,100,578,185.86	23,128,780,886.66
5/25/21	23.257	24.204	19.758	22.13	3,303,527,397.13	20,845,054,526.55
5/24/21	17.923	23.489	17.208	23.199	4,412,004,564.23	21,843,419,360.24
5/23/21	22.07	23.464	13.823	18.029	6,002,858,935.74	16,949,899,549.35
5/22/21	24.469	24.601	20.484	22.015	4,379,003,452.25	20,693,927,990.93
5/21/21	29.016	30.98	20.03	24.464	6,442,011,512.67	22,988,002,770.31
5/19/21	40.689	41.341	18.635	25.227	10,069,997,171.5	23,694,720,120.39
5/19/21	40.689	41.341	18.635	25.227	10,069,997,171.5	23,694,720,120.39
5/19/21	40.689	41.341	18.635	25.227	10,069,997,171.5	23,694,720,120.39
5/19/21	40.689	41.341	18.635	25.227	10,069,997,171.5	23,694,720,120.39
5/18/21	38.631	42.6	37.851	40.645	3,914,013,746.41	38,165,764,961.84
5/18/21	38.631	42.6	37.851	40.645	3,914,013,746.41	38,165,764,961.84
5/18/21	38.631	42.6	37.851	40.645	3,914,013,746.41	38,165,764,961.84
5/18/21	38.631	42.6	37.851	40.645	3,914,013,746.41	38,165,764,961.84
5/17/21	42.386	42.386	35.43	38.71	4,779,518,016.29	36,337,830,038.67
5/17/21	42.386	42.386	35.43	38.71	4,779,518,016.29	36,337,830,038.67
5/17/21	42.386	42.386	35.43	38.71	4,779,518,016.29	36,337,830,038.67
5/17/21	42.386	42.386	35.43	38.71	4,779,518,016.29	36,337,830,038.67
5/16/21	43.532	46.64	39.454	42.632	4,268,621,267.36	40,009,764,155.33
5/16/21	43.532	46.64	39.454	42.632	4,268,621,267.36	40,009,764,155.33
5/16/21	43.532	46.64	39.454	42.632	4,268,621,267.36	40,009,764,155.33
5/16/21	43.532	46.64	39.454	42.632	4,268,621,267.36	40,009,764,155.33
5/15/21	47.96	49.693	42.976	43.539	6,487,556,686.01	40,852,130,812.45
5/15/21	47.96	49.693	42.976	43.539	6,487,556,686.01	40,852,130,812.45
5/15/21	47.96	49.693	42.976	43.539	6,487,556,686.01	40,852,130,812.45
5/15/21	47.96	49.693	42.976	43.539	6,487,556,686.01	40,852,130,812.45
5/14/21	39.968	47.964	39.457	47.946	5,633,438,539.76	44,973,584,932.56
5/14/21	39.968	47.964	39.457	47.946	5,633,438,539.76	44,973,584,932.56
5/14/21	39.968	47.964	39.457	47.946	5,633,438,539.76	44,973,584,932.56
5/14/21	39.968	47.964	39.457	47.946	5,633,438,539.76	44,973,584,932.56
5/13/21	35.057	41.788	33.151	40.032	7,032,709,584.31	37,533,419,367.96
5/13/21	35.057	41.788	33.151	40.032	7,032,709,584.31	37,533,419,367.96

Similar Coins