- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Polkadot (DOT) historical data and Live price
Polkadot
DOT$ 5.82 + 1.464 % 
0.00008602 BTC
0.00008602 BTC MARKET CAP
8.373 B
8.373 B
24H VOLUME
124.917 M
124.917 M
CIRC.SUPPLY
1.438 B
1.438 B
MAX SUPPLY
Rank14
1H -0.47 %
24H 1.46 %
7D -8.02 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 5.754 | 5.885 | 5.734 | 5.87 | 130,011,269.97 | 8,440,862,022.13 |
| 7/25/24 | 5.748 | 5.774 | 5.553 | 5.754 | 167,003,222.19 | 8,273,982,943.41 |
| 7/24/24 | 5.919 | 5.994 | 5.687 | 5.748 | 132,448,835.39 | 8,265,909,387.64 |
| 7/23/24 | 6.107 | 6.159 | 5.82 | 5.919 | 168,141,653.78 | 8,510,838,194.54 |
| 7/22/24 | 6.42 | 6.472 | 6.092 | 6.107 | 364,398,963.57 | 8,781,766,467.71 |
| 7/21/24 | 6.337 | 6.438 | 6.125 | 6.42 | 142,963,618 | 9,231,356,099.53 |
| 7/20/24 | 6.346 | 6.397 | 6.236 | 6.337 | 115,131,117 | 9,112,505,847.06 |
| 7/19/24 | 6.094 | 6.35 | 6.017 | 6.346 | 168,630,678.96 | 9,125,446,457.31 |
| 7/18/24 | 6.259 | 6.396 | 6.046 | 6.094 | 183,527,904.11 | 8,762,274,357.04 |
| 7/17/24 | 6.344 | 6.528 | 6.258 | 6.26 | 184,124,455.08 | 9,001,388,002.5 |
| 7/16/24 | 6.496 | 6.506 | 6.15 | 6.344 | 227,737,447.98 | 9,122,697,008.97 |
| 7/15/24 | 6.328 | 6.536 | 6.305 | 6.499 | 236,126,117.27 | 9,344,622,195.07 |
| 7/14/24 | 6.243 | 6.349 | 6.169 | 6.328 | 146,384,445.45 | 9,099,481,602.07 |
| 7/13/24 | 6.099 | 6.299 | 6.082 | 6.244 | 116,024,543.1 | 8,978,593,145.27 |
| 7/12/24 | 5.905 | 6.099 | 5.811 | 6.099 | 142,923,900.1 | 8,770,376,687.45 |
| 7/11/24 | 6.099 | 6.238 | 5.903 | 5.905 | 141,984,692.4 | 8,490,960,605.35 |
| 7/10/24 | 6.115 | 6.252 | 6.064 | 6.099 | 167,142,775.51 | 8,769,906,827.29 |
| 7/9/24 | 5.944 | 6.173 | 5.86 | 6.114 | 202,718,308.39 | 8,791,762,320.56 |
| 7/8/24 | 5.908 | 6.277 | 5.725 | 5.945 | 257,760,503.83 | 8,548,280,734.33 |
| 7/7/24 | 6.241 | 6.299 | 5.889 | 5.906 | 202,810,886.63 | 8,492,930,594.89 |
| 7/6/24 | 5.669 | 6.304 | 5.644 | 6.241 | 346,223,276.74 | 8,974,951,407.62 |
| 7/5/24 | 5.557 | 5.903 | 4.988 | 5.666 | 604,311,813.06 | 8,147,071,792.09 |
| 7/4/24 | 6.069 | 6.122 | 5.556 | 5.559 | 381,566,517.65 | 7,993,674,834.51 |
| 7/3/24 | 6.515 | 6.531 | 5.999 | 6.069 | 269,805,021.85 | 8,727,417,528.81 |
| 7/2/24 | 6.33 | 6.591 | 6.322 | 6.515 | 248,756,210.08 | 9,368,009,717.82 |
| 7/1/24 | 6.208 | 6.435 | 6.193 | 6.33 | 179,707,677.18 | 9,102,562,443.09 |
| 6/30/24 | 6.072 | 6.245 | 6.027 | 6.209 | 110,717,915.75 | 8,927,639,559.57 |
| 6/29/24 | 6.175 | 6.285 | 6.062 | 6.072 | 94,858,682.23 | 8,731,741,730.97 |
| 6/28/24 | 6.281 | 6.419 | 6.153 | 6.175 | 179,031,806.6 | 8,878,788,680.57 |
| 6/27/24 | 5.793 | 6.364 | 5.709 | 6.281 | 260,245,970.12 | 9,032,423,841.21 |
| 6/26/24 | 5.842 | 5.943 | 5.778 | 5.793 | 135,278,947.22 | 8,330,462,834.87 |
| 6/25/24 | 5.725 | 5.963 | 5.709 | 5.842 | 163,348,129.34 | 8,401,236,290.61 |
| 6/24/24 | 5.645 | 5.731 | 5.476 | 5.725 | 230,924,757.98 | 8,231,831,011.3 |
| 6/23/24 | 5.748 | 5.807 | 5.621 | 5.645 | 101,792,780.03 | 8,117,091,500.53 |
| 6/22/24 | 5.611 | 5.797 | 5.546 | 5.748 | 120,663,153.55 | 8,265,169,231.56 |
| 6/21/24 | 5.641 | 5.727 | 5.556 | 5.611 | 154,582,653.58 | 8,068,446,014.15 |
| 6/20/24 | 5.794 | 5.966 | 5.606 | 5.641 | 162,420,088.16 | 8,111,163,807.07 |
| 6/19/24 | 5.775 | 5.985 | 5.736 | 5.794 | 169,602,544.96 | 8,331,806,918.46 |
| 6/18/24 | 6.073 | 6.08 | 5.545 | 5.776 | 349,859,141.53 | 8,305,116,874.78 |
| 6/17/24 | 6.388 | 6.409 | 6.006 | 6.074 | 185,556,255.7 | 8,734,006,660.68 |
| 6/16/24 | 6.221 | 6.417 | 6.157 | 6.388 | 130,776,707.18 | 9,185,744,490.06 |
| 6/15/24 | 6.163 | 6.248 | 6.113 | 6.221 | 108,320,417.97 | 8,945,526,623.77 |
| 6/14/24 | 6.36 | 6.476 | 6.052 | 6.163 | 212,559,939.51 | 8,861,762,753.34 |
| 6/13/24 | 6.742 | 6.742 | 6.345 | 6.36 | 177,868,865.53 | 9,145,487,113.96 |
| 6/12/24 | 6.38 | 6.917 | 6.294 | 6.742 | 280,376,857.96 | 9,694,275,511.07 |
| 6/11/24 | 6.507 | 6.516 | 6.233 | 6.38 | 289,201,631.12 | 9,173,994,200.75 |
| 6/10/24 | 6.524 | 6.568 | 6.37 | 6.507 | 220,599,250.43 | 9,357,405,601.54 |
| 6/9/24 | 6.388 | 6.533 | 6.379 | 6.523 | 195,475,433.65 | 9,379,429,097.31 |
| 6/8/24 | 6.658 | 6.673 | 6.35 | 6.388 | 197,471,477.32 | 9,186,256,167.89 |
| 6/7/24 | 7.142 | 7.278 | 6.168 | 6.658 | 363,773,563.94 | 9,573,558,523.13 |
| 6/6/24 | 7.249 | 7.28 | 7.068 | 7.142 | 154,128,106.66 | 10,269,862,862.79 |
| 6/5/24 | 7.187 | 7.288 | 7.159 | 7.249 | 171,196,833.84 | 10,423,333,385.99 |
| 6/4/24 | 7.01 | 7.229 | 6.948 | 7.187 | 176,200,638.7 | 10,335,153,783.56 |
| 6/3/24 | 6.989 | 7.176 | 6.947 | 7.01 | 203,470,309.32 | 10,080,411,402.57 |
| 6/2/24 | 7.059 | 7.117 | 6.93 | 6.989 | 134,459,963.84 | 10,049,913,470.62 |
| 6/1/24 | 6.987 | 7.124 | 6.96 | 7.059 | 117,043,124.45 | 10,149,955,756.02 |
| 5/31/24 | 6.998 | 7.045 | 6.814 | 6.987 | 176,610,946.81 | 10,047,192,684.55 |
| 5/30/24 | 7.172 | 7.228 | 6.931 | 6.998 | 218,551,015.86 | 10,062,596,412.09 |
| 5/29/24 | 7.367 | 7.543 | 7.145 | 7.172 | 243,596,664.93 | 10,313,619,674.35 |
| 5/28/24 | 7.628 | 7.652 | 7.288 | 7.367 | 279,082,890.67 | 10,593,508,043.09 |
| 5/27/24 | 7.547 | 7.762 | 7.382 | 7.628 | 222,498,639.3 | 10,969,126,902.58 |
| 5/26/24 | 7.428 | 7.631 | 7.374 | 7.547 | 176,701,529.56 | 10,852,571,578.27 |
| 5/25/24 | 7.244 | 7.432 | 7.23 | 7.428 | 133,937,934.73 | 10,681,316,338.46 |
| 5/24/24 | 7.201 | 7.376 | 7.031 | 7.244 | 211,685,489.97 | 10,416,952,892.45 |
| 5/23/24 | 7.454 | 7.594 | 6.949 | 7.201 | 381,531,543.44 | 10,354,377,015.96 |
| 5/22/24 | 7.614 | 7.691 | 7.388 | 7.454 | 241,724,927.8 | 10,719,181,501.8 |
| 5/21/24 | 7.575 | 7.658 | 7.435 | 7.614 | 284,995,754.29 | 10,948,091,322.99 |
| 5/20/24 | 6.938 | 7.575 | 6.868 | 7.575 | 260,338,772.09 | 10,892,540,876.55 |
| 5/19/24 | 7.162 | 7.176 | 6.901 | 6.938 | 130,335,900.56 | 9,975,851,739.81 |
| 5/18/24 | 7.197 | 7.225 | 7.076 | 7.162 | 132,802,921.68 | 10,298,572,522.29 |
| 5/17/24 | 7.029 | 7.29 | 7.008 | 7.197 | 235,632,961.36 | 10,348,734,710.37 |
| 5/16/24 | 6.964 | 7.06 | 6.828 | 7.029 | 193,239,228.43 | 10,107,554,355.21 |
| 5/15/24 | 6.479 | 7.017 | 6.47 | 6.963 | 239,221,408.38 | 10,013,160,021.98 |
| 5/14/24 | 6.665 | 6.693 | 6.475 | 6.479 | 159,527,215.67 | 9,316,400,904.74 |
| 5/13/24 | 6.62 | 6.818 | 6.44 | 6.665 | 173,695,910.86 | 9,584,676,135.8 |
| 5/12/24 | 6.659 | 6.786 | 6.601 | 6.62 | 96,206,969.22 | 9,519,796,502.78 |
| 5/11/24 | 6.75 | 6.802 | 6.642 | 6.659 | 118,680,608.35 | 9,575,657,786.82 |
| 5/10/24 | 7.05 | 7.144 | 6.712 | 6.75 | 184,632,969.34 | 9,706,136,126.17 |
| 5/5/24 | 7.127 | 7.396 | 7.03 | 7.307 | 177,269,447.12 | 10,506,814,777.78 |
| 5/4/24 | 7.255 | 7.255 | 7.118 | 7.127 | 161,650,386.91 | 10,248,379,987.63 |
| 5/3/24 | 7.285 | 7.381 | 7.022 | 7.255 | 258,847,903.38 | 10,432,468,920.68 |
| 5/2/24 | 6.884 | 7.398 | 6.705 | 7.285 | 268,770,097.81 | 10,475,657,504.35 |
| 5/1/24 | 6.422 | 6.905 | 6.138 | 6.883 | 398,713,344.53 | 9,897,495,818.59 |
| 4/30/24 | 6.592 | 6.658 | 6.071 | 6.422 | 268,360,238.2 | 9,234,879,719.58 |
| 4/29/24 | 6.724 | 6.816 | 6.48 | 6.592 | 165,873,955.95 | 9,478,616,983.68 |
| 4/28/24 | 6.799 | 6.942 | 6.702 | 6.724 | 121,036,003.28 | 9,668,232,524.12 |
| 4/27/24 | 6.758 | 6.852 | 6.547 | 6.799 | 160,600,839.94 | 9,776,120,047.97 |
| 4/26/24 | 6.862 | 6.942 | 6.724 | 6.758 | 176,487,967.05 | 9,718,001,475.26 |
| 4/25/24 | 6.93 | 6.989 | 6.711 | 6.862 | 182,874,678.93 | 9,866,269,726.69 |
| 4/24/24 | 7.245 | 7.488 | 6.864 | 6.93 | 238,265,461.37 | 9,961,476,452.57 |
