Polkadot (DOT) historical data and Live price

polkadot-new

Polkadot

DOT
$ 5.46 + 5.743 % 0.00014317 BTC
MARKET CAP
6.842 B
24H VOLUME
289.225 M
CIRC.SUPPLY
1.254 B
MAX SUPPLY
Rank15
1H -1.01 %
24H 5.74 %
7D 5.56 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/30/235.1685.5685.1295.466282,346,043.947,078,158,651.93
11/29/235.2715.375.165.168184,196,010.546,463,901,242.6
11/28/235.1615.3085.1175.271187,192,411.396,590,475,491.36
11/27/235.3245.3675.0495.161203,213,671.296,794,661,612.69
11/26/235.335.4075.2055.325170,218,507.116,653,970,138.81
11/25/235.2435.3815.2315.33124,787,041.247,133,583,791.75
11/24/235.1345.2895.1275.243193,231,708.56,692,257,872.86
11/23/235.1735.2175.0975.134122,906,505.156,411,347,581.32
11/22/234.8885.2794.875.173208,993,294.916,498,631,680.24
11/21/235.3055.3274.8564.889285,788,398.636,153,301,054.73
11/20/235.4445.5595.2935.305217,195,343.226,857,992,715.44
11/19/235.2915.485.1935.444187,907,209.446,790,539,723.82
11/18/235.2435.2925.0255.291189,841,323.786,597,930,676.98
11/17/235.3585.4795.0875.242255,997,486.356,535,044,897.26
11/16/235.5665.7855.3155.358348,858,975.086,866,504,178.01
11/15/235.2025.6325.2015.566273,974,491.76,934,635,647.68
11/14/235.3685.5165.0665.203287,416,832.756,480,499,238.62
11/13/235.7095.8765.3655.368330,915,168.116,710,651,676.35
11/12/235.5545.8475.3935.708396,517,035.567,184,948,302.63
11/11/235.3015.6585.125.553410,791,406.377,227,868,557.55
11/10/235.0885.3095.0125.301285,459,746.956,594,377,356.74
11/9/235.0525.2544.7965.087371,195,492.86,381,164,408.32
11/8/234.9315.0824.8735.054213,839,664.046,522,587,541.76
11/7/234.9695.0044.7374.931208,520,334.876,129,174,713.21
11/6/234.7734.9854.7024.968188,597,115.856,466,472,862.24
11/5/234.6914.8994.6714.773205,523,536.85,962,268,675.95
11/4/234.6154.7694.5964.691129,760,785.145,858,078,223.53
11/3/234.6354.6394.4814.615157,624,901.365,729,499,670.95
11/2/234.7314.7954.5574.635215,676,197.865,960,163,150.01
11/1/234.4514.7964.3344.731240,014,625.925,911,799,805.35
10/31/234.5284.5964.3224.451197,568,841.55,562,195,766.1
10/30/234.3134.5284.2444.528189,424,182.265,765,021,612.72
10/29/234.184.3514.154.313114,199,709.855,391,626,598.82
10/28/234.1394.2214.1364.1898,811,863.025,479,309,895.36
10/27/234.2364.2364.0654.139157,567,535.835,246,856,630.42
10/26/234.2854.414.1714.236196,562,759.625,509,689,762.48
10/25/234.1874.3474.1594.285191,355,808.775,634,980,002.03
10/24/234.354.4014.1344.187287,578,869.25,326,356,696.14
10/23/233.9814.3483.9314.348279,500,647.345,473,736,660.78
10/22/233.9053.9683.8213.965102,800,544.494,984,341,258.61
10/21/233.7213.9663.7133.904102,109,347.464,828,173,853.73
10/20/233.6493.7983.6413.721103,783,715.894,701,451,692.1
10/19/233.6563.6573.6083.64978,858,520.64,509,614,706.43
10/18/233.6753.7213.6373.65762,395,386.554,517,720,796.43
10/17/233.7863.7863.6623.67572,585,706.354,571,995,344.5
10/16/233.7553.8713.7423.786104,165,497.014,674,702,417.07
10/15/233.7363.7733.7123.75555,133,272.414,673,794,283.31
10/14/233.7223.7593.7213.73640,015,361.284,749,585,511.44
10/13/233.6743.7623.673.72160,969,632.874,590,867,333.92
10/12/233.7383.7393.6423.67476,835,166.914,530,784,922.86
10/11/233.8123.8223.7053.73876,263,822.74,713,574,964.75
10/10/233.8773.8913.7853.81273,969,885.264,699,409,862.95
10/9/234.0144.0283.7943.877111,810,839.934,777,557,830.48
10/8/234.0564.0734.0064.01450,702,115.094,945,026,083.26
10/7/234.0724.1114.0554.05640,367,505.424,997,409,251.07
10/6/234.0234.0924.0064.07252,328,321.315,014,864,597.26
10/5/234.0474.0724.0114.02356,530,005.954,952,658,498.33
10/4/234.0744.0753.9954.04773,143,922.054,981,496,844.95
10/3/234.1234.1594.0564.07459,966,100.995,013,101,057.15
10/2/234.2614.2984.1034.124115,298,155.085,072,701,515.68
10/1/234.1054.284.1044.26182,943,342.485,240,023,925.51
9/30/234.0774.1164.0754.10651,458,101.295,047,706,512.8
9/29/234.0754.1134.0644.07774,285,652.315,011,315,937.23
9/28/233.9914.0943.9854.07583,423,727.095,005,168,167.6
9/27/234.0144.0693.9713.99175,472,569.394,900,697,886
9/26/234.0644.0883.9934.01491,992,477.484,928,111,844.62
9/25/233.994.0863.9734.06499,085,397.285,010,613,361.77
9/24/234.0334.0573.9853.9966,771,866.765,001,732,085.27
9/23/234.0194.0364.0064.03360,313,481.755,063,928,679.56
9/22/234.0144.0353.9974.01983,094,040.715,113,212,004.31
9/21/234.144.1614.0084.01496,861,726.014,984,263,664.05
9/20/234.1564.1664.0874.1494,604,881.895,073,294,825.28
9/19/234.1084.1634.0874.15698,635,960.125,113,796,268.96
9/18/234.0744.2184.0314.108107,466,794.485,031,903,648.99
9/17/234.1864.1874.064.07569,631,308.584,989,232,833.23
9/16/234.1424.2224.1414.18678,607,121.415,123,855,569.49
9/15/234.0594.1694.0524.14292,364,606.635,069,014,366.94
9/14/234.0034.0873.984.059104,617,462.944,965,826,726.72
9/13/233.9874.0683.9564.003110,074,342.354,897,989,836.74
9/12/233.9874.0843.9723.987119,246,327.364,876,961,363.28
9/11/234.1524.1523.9223.987150,489,930.294,875,856,126.69
9/10/234.244.244.1184.15293,614,703.295,075,635,244.02
9/9/234.254.2734.244.2455,876,924.635,181,339,103.53
9/8/234.2874.3244.2184.2591,436,483.985,192,488,986.75
9/7/234.274.3024.2364.28791,550,865.465,235,928,331.59
9/6/234.2574.2734.1944.26989,409,575.175,212,884,401.49
9/5/234.2534.2964.2114.25779,724,504.675,196,045,775.22
9/4/234.2614.3134.2024.25392,578,304.645,189,989,174.48
9/3/234.2624.2984.2374.26267,945,948.665,198,993,181.79
9/2/234.2164.274.214.26269,668,222.365,259,157,339.51