- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Polkadot (DOT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/6/22 | 6.851 | 6.993 | 6.728 | 6.93 | 478,051,157.21 | 6,843,904,414.99 |
| 7/5/22 | 7.169 | 7.195 | 6.656 | 6.849 | 617,560,339.31 | 6,764,343,197.56 |
| 7/4/22 | 6.845 | 7.194 | 6.683 | 7.174 | 414,648,616.05 | 7,084,690,171 |
| 7/3/22 | 6.825 | 6.963 | 6.653 | 6.844 | 282,225,615.04 | 6,758,841,572.73 |
| 7/2/22 | 6.734 | 6.893 | 6.649 | 6.826 | 353,342,022.64 | 6,741,102,976.31 |
| 7/1/22 | 7.055 | 7.205 | 6.582 | 6.73 | 623,803,205.25 | 6,646,336,024.22 |
| 6/30/22 | 7.014 | 7.04 | 6.662 | 7.04 | 553,377,124.26 | 6,952,423,128.43 |
| 6/29/22 | 7.311 | 7.423 | 6.978 | 7.009 | 562,068,690.21 | 6,922,057,750.98 |
| 6/28/22 | 7.743 | 7.979 | 7.28 | 7.31 | 454,633,639.6 | 7,219,255,727.28 |
| 6/27/22 | 7.836 | 8.186 | 7.743 | 7.744 | 363,436,649.06 | 7,647,921,300.13 |
| 6/26/22 | 8.132 | 8.46 | 7.834 | 7.836 | 386,725,611.22 | 7,738,240,731.06 |
| 6/25/22 | 8.203 | 8.344 | 7.815 | 8.134 | 355,679,048.89 | 8,032,704,477.75 |
| 6/24/22 | 7.786 | 8.311 | 7.741 | 8.206 | 478,986,340.9 | 8,103,984,591.11 |
| 6/23/22 | 7.41 | 7.795 | 7.394 | 7.787 | 414,053,778.54 | 7,690,370,963.84 |
| 6/22/22 | 7.747 | 7.8 | 7.379 | 7.409 | 396,873,053.29 | 7,316,492,038.68 |
| 6/21/22 | 7.885 | 8.24 | 7.711 | 7.742 | 430,086,919.45 | 7,646,037,006.24 |
| 6/20/22 | 7.519 | 8.008 | 7.208 | 7.887 | 495,307,749.47 | 7,788,920,098.4 |
| 6/19/22 | 7.056 | 7.601 | 6.793 | 7.517 | 485,916,449.41 | 7,423,345,515.3 |
| 6/18/22 | 7.292 | 7.398 | 6.494 | 7.058 | 573,388,413.39 | 6,970,452,288.55 |
| 6/17/22 | 7.104 | 7.434 | 7.062 | 7.294 | 427,132,202 | 7,203,719,714.4 |
| 6/16/22 | 8.51 | 8.53 | 7.006 | 7.1 | 656,027,695.44 | 7,011,790,613.92 |
| 6/15/22 | 7.367 | 8.614 | 6.864 | 8.51 | 1,047,848,435.93 | 8,404,575,635.14 |
| 6/14/22 | 7.01 | 7.522 | 6.732 | 7.365 | 825,671,034.72 | 7,273,972,694.96 |
| 6/13/22 | 7.442 | 7.445 | 6.428 | 7.01 | 1,019,556,301.2 | 6,923,126,949.42 |
| 6/12/22 | 8.016 | 8.096 | 7.45 | 7.45 | 540,721,211.03 | 7,357,483,711.5 |
| 6/11/22 | 8.653 | 8.837 | 7.957 | 8.016 | 453,457,201.29 | 7,916,610,625.99 |
| 6/10/22 | 9.233 | 9.348 | 8.63 | 8.653 | 463,759,922.22 | 8,545,349,188.73 |
| 6/9/22 | 9.004 | 9.436 | 8.93 | 9.232 | 377,664,093.93 | 9,117,423,825.38 |
| 6/8/22 | 9.226 | 9.369 | 8.942 | 9.004 | 341,420,388.14 | 8,891,939,335.55 |
| 6/7/22 | 9.494 | 9.496 | 8.914 | 9.228 | 446,295,667.04 | 9,113,537,058.07 |
| 6/6/22 | 9.348 | 9.923 | 9.34 | 9.493 | 413,763,076.46 | 9,374,863,398.34 |
| 6/5/22 | 9.432 | 9.539 | 9.282 | 9.345 | 236,104,496.31 | 9,228,925,960.86 |
| 6/4/22 | 9.379 | 9.529 | 9.173 | 9.431 | 281,076,247.6 | 9,313,458,900.77 |
| 6/3/22 | 9.898 | 9.901 | 9.242 | 9.377 | 414,732,607.03 | 9,260,462,403.85 |
| 6/2/22 | 9.469 | 10.02 | 9.338 | 9.898 | 506,177,410.05 | 9,774,743,863.3 |
| 6/1/22 | 10.366 | 10.68 | 9.343 | 9.471 | 699,424,637.18 | 9,353,744,327.13 |
| 5/31/22 | 10.454 | 10.622 | 10.018 | 10.366 | 666,603,022.01 | 10,237,441,300.88 |
| 5/30/22 | 9.98 | 10.725 | 9.93 | 10.455 | 736,851,354.34 | 10,325,039,438.35 |
| 5/29/22 | 9.665 | 9.991 | 9.361 | 9.981 | 575,259,942.2 | 9,856,709,916.59 |
| 5/28/22 | 9.128 | 9.32 | 9.018 | 9.225 | 1,166,344,330.89 | 9,110,675,353.85 |
| 5/27/22 | 9.176 | 9.913 | 8.611 | 9.132 | 1,254,089,101.37 | 9,018,478,727.3 |
| 5/26/22 | 9.869 | 9.985 | 8.906 | 9.181 | 871,673,940.47 | 9,066,990,855.18 |
| 5/25/22 | 10.18 | 10.312 | 9.854 | 9.867 | 575,708,120.25 | 9,744,031,900.58 |
| 5/24/22 | 9.887 | 10.248 | 9.615 | 10.181 | 662,049,563.5 | 10,054,722,308.41 |
| 5/23/22 | 10.181 | 10.704 | 9.887 | 9.887 | 865,694,285.94 | 9,764,157,772.89 |
| 5/22/22 | 9.992 | 10.308 | 9.897 | 10.186 | 478,292,425.95 | 10,059,589,553.82 |
| 5/21/22 | 9.685 | 10.049 | 9.523 | 9.993 | 423,592,840.16 | 9,868,392,734.54 |
| 5/20/22 | 10.041 | 10.225 | 9.472 | 9.685 | 640,193,446.02 | 9,564,457,272.89 |
| 5/19/22 | 9.499 | 10.322 | 9.272 | 10.042 | 853,915,373.78 | 9,916,882,263.12 |
| 5/18/22 | 11.037 | 11.145 | 9.507 | 9.507 | 877,968,842.62 | 9,388,596,954.72 |
| 5/17/22 | 10.628 | 11.294 | 10.484 | 11.034 | 763,521,914.82 | 10,897,183,478.22 |
| 5/16/22 | 11.794 | 11.794 | 10.439 | 10.625 | 900,666,870.47 | 10,492,669,465.74 |
| 5/15/22 | 11.347 | 11.818 | 10.642 | 11.796 | 972,329,754.64 | 11,649,063,178.34 |
| 5/14/22 | 10.493 | 11.5 | 9.828 | 11.351 | 1,414,801,522.21 | 11,209,697,889.19 |
| 5/13/22 | 8.735 | 11.725 | 8.581 | 10.493 | 1,860,790,599.69 | 10,362,966,455.51 |
| 5/12/22 | 8.967 | 9.431 | 7.323 | 8.745 | 1,718,065,654.63 | 8,636,690,004.86 |
| 5/11/22 | 11.351 | 11.611 | 8.286 | 8.956 | 2,370,958,312.84 | 8,844,945,616.61 |
| 5/10/22 | 10.768 | 12.334 | 10.45 | 11.358 | 1,771,556,666.77 | 11,217,411,955.74 |
| 5/9/22 | 13.257 | 13.465 | 10.767 | 10.767 | 1,529,550,073.9 | 10,633,301,983.93 |
| 5/8/22 | 13.774 | 13.826 | 13.088 | 13.254 | 758,610,863.15 | 13,089,449,126.74 |
| 5/7/22 | 14.314 | 14.353 | 13.476 | 13.776 | 593,983,000.52 | 13,604,551,348.93 |
| 5/6/22 | 14.579 | 14.64 | 13.942 | 14.313 | 868,156,078.49 | 14,135,323,180.05 |
| 5/5/22 | 16.301 | 16.419 | 14.188 | 14.581 | 953,754,626.44 | 14,399,921,302.51 |
| 5/4/22 | 14.726 | 16.309 | 14.703 | 16.305 | 747,195,892.56 | 16,102,734,247.02 |
| 5/3/22 | 14.978 | 15.206 | 14.556 | 14.727 | 492,425,637.84 | 14,544,117,179.92 |
| 5/2/22 | 15.376 | 15.567 | 14.627 | 14.978 | 684,752,562.85 | 14,792,400,451.6 |
| 5/1/22 | 14.519 | 15.505 | 14.513 | 15.382 | 707,973,556.02 | 15,190,677,414.54 |
| 4/30/22 | 16.164 | 16.406 | 14.294 | 14.52 | 689,300,173.91 | 14,339,591,541.18 |
| 4/29/22 | 16.993 | 17.05 | 16.045 | 16.163 | 573,927,608.52 | 15,962,038,041.43 |
| 4/28/22 | 16.947 | 17.362 | 16.798 | 16.997 | 609,272,520.03 | 16,785,406,016.31 |
| 4/27/22 | 16.657 | 17.254 | 16.556 | 16.948 | 616,421,237.69 | 16,737,511,424.97 |
| 4/26/22 | 18.117 | 18.295 | 16.458 | 16.651 | 787,835,543.58 | 16,443,789,086.94 |
| 4/25/22 | 18.162 | 18.225 | 17.189 | 18.12 | 799,411,357.66 | 17,894,917,101.94 |
| 4/24/22 | 18.725 | 19.138 | 18.132 | 18.159 | 576,662,878.47 | 17,933,115,344.58 |
| 4/23/22 | 18.299 | 19.233 | 18.037 | 18.733 | 625,753,368.27 | 18,499,998,573.43 |
| 4/22/22 | 18.186 | 18.519 | 18.117 | 18.299 | 629,068,407.85 | 18,071,841,212.39 |
| 4/21/22 | 19.087 | 19.625 | 18.138 | 18.186 | 772,305,839.7 | 17,960,112,940.4 |
| 4/20/22 | 18.896 | 19.493 | 18.57 | 19.089 | 830,807,797.15 | 18,851,682,495.04 |
| 4/19/22 | 18.17 | 18.931 | 18.073 | 18.897 | 565,507,514.37 | 18,662,100,179.29 |
| 4/18/22 | 17.782 | 18.309 | 17.169 | 18.17 | 712,879,607.68 | 17,943,868,855.29 |
| 4/17/22 | 18.628 | 18.799 | 17.723 | 17.78 | 473,113,232.91 | 17,559,628,611.83 |
| 4/16/22 | 18.35 | 18.683 | 18.229 | 18.63 | 424,249,981.78 | 18,398,681,106.07 |
| 4/15/22 | 17.931 | 18.38 | 17.832 | 18.351 | 507,063,068.64 | 18,122,990,185.34 |
| 4/14/22 | 18.197 | 18.471 | 17.53 | 17.931 | 631,848,192.3 | 17,708,082,150.32 |
| 4/13/22 | 17.781 | 18.269 | 17.442 | 18.198 | 657,673,530.22 | 17,972,461,924.8 |
| 4/12/22 | 17.195 | 18.002 | 17.195 | 17.786 | 773,573,438.54 | 17,564,966,530.35 |
| 4/11/22 | 19.289 | 19.289 | 17.043 | 17.189 | 998,107,922.57 | 16,975,394,025.27 |
| 4/10/22 | 19.785 | 20.203 | 19.285 | 19.285 | 599,807,809.9 | 19,045,769,297.98 |
| 4/9/22 | 19.401 | 19.808 | 19.331 | 19.788 | 501,767,578.54 | 19,541,810,718.1 |
| 4/8/22 | 20.426 | 20.563 | 19.247 | 19.401 | 776,611,555.69 | 19,159,911,660.65 |
