Polkadot (DOT) historical data and Live price

polkadot-new

Polkadot

DOT
$ 6.53 -8.224 % 0.00010436 BTC
MARKET CAP
9.367 B
24H VOLUME
328.948 M
CIRC.SUPPLY
1.434 B
MAX SUPPLY
Rank15
1H -1.59 %
24H -8.22 %
7D -27.60 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/246.8697.2046.4596.713344,174,099.139,627,295,973.16
4/14/246.4186.9226.2256.869511,526,862.319,849,510,928.06
4/13/247.2417.3255.816.418670,503,551.219,199,770,796.9
4/12/248.388.4826.67.241650,188,287.6910,377,134,640.64
4/11/248.4198.5168.2018.379220,806,144.4612,005,391,840.03
4/10/248.668.6878.1938.419300,776,050.4612,058,214,509.89
4/9/249.0459.1028.6388.66301,146,995.1212,400,199,018.62
4/8/248.7079.0818.5789.045255,986,859.0412,947,466,022.33
4/7/248.4948.7388.4688.707184,130,993.0412,460,056,689.44
4/6/248.3898.5488.3458.494156,072,071.1212,152,256,880.43
4/5/248.4918.5088.0948.389227,938,545.1911,999,114,075.11
4/4/248.4348.7078.2798.491238,433,578.3412,141,207,146.14
4/3/248.5798.7778.2968.434257,058,637.1512,056,170,314.56
4/2/249.1619.1618.398.579339,528,418.4412,260,184,558.76
4/1/249.6439.7318.9429.161305,782,869.2713,088,767,349.77
3/31/249.4349.6439.4269.643152,565,004.213,773,238,201.91
3/30/249.5979.6949.3999.434173,787,688.7313,470,870,727.55
3/29/249.5179.7979.3659.596293,826,300.4513,699,780,790.51
3/28/249.4449.6499.3039.517259,183,583.2113,582,254,631.3
3/27/249.6919.7949.3149.444325,392,727.713,474,534,635.5
3/26/249.73810.0529.549.691360,756,481.7613,822,645,920.96
3/25/249.3699.829.2949.738300,666,152.9813,886,062,801.11
3/24/248.9829.4298.9749.369193,041,937.7813,360,484,229.31
3/23/248.9199.2178.888.982189,986,286.6212,804,985,420.52
3/22/249.1739.3538.7258.919296,569,819.2512,712,029,594.52
3/21/249.4929.5789.0719.173341,959,123.6113,069,912,338.72
3/20/248.7649.5588.5119.492530,907,74113,520,744,867.45
3/19/249.9079.9818.6058.764607,301,834.8112,481,685,577.51
3/18/2410.07910.4439.6159.907461,962,141.5414,104,149,930.11
3/17/249.69710.2419.24110.116466,294,928.1813,059,167,146.92
3/16/2410.83810.8869.5219.697587,580,189.8212,514,730,315.72
3/15/2411.54311.67810.07510.838916,276,314.513,983,882,788.91
3/14/2411.32111.88210.75211.543954,859,836.414,888,480,622.42
3/13/2410.72811.32110.65811.321569,338,749.6614,599,512,466.73
3/12/2411.03611.14310.18510.727566,762,255.1413,828,609,391.61
3/11/2410.27911.2389.95911.036733,295,312.2114,222,178,325.98
3/10/2410.52310.5759.99610.279388,874,905.3213,241,953,798.38
3/9/2410.66510.96510.44910.523449,980,303.4113,606,224,653.05
3/8/2410.42210.7110.00410.665609,067,053.7813,731,357,480.62
3/7/2410.51410.9910.26810.422585,840,471.0913,414,166,477.51
3/6/249.3310.5588.94310.514783,733,356.0913,583,380,967.42
3/5/249.89610.7498.3679.331,345,409,496.6612,050,482,945.36
3/4/249.79310.279.6459.911857,188,707.6812,744,974,041.26
3/3/249.449.8848.7859.797663,668,775.9212,890,702,392.05
3/2/248.6749.4598.6159.436553,392,267.2512,175,894,388.17
3/1/248.2538.6748.2538.674336,431,151.6611,188,700,134.67
2/29/248.3448.8818.0488.255508,493,881.7210,645,584,551.72
2/28/248.378.6937.8738.343609,235,960.1310,716,382,727.47
2/27/248.1058.4428.0438.371405,624,500.1410,749,196,386.04
2/26/247.9228.1047.5948.104296,502,812.4310,404,026,860.93
2/25/247.817.9347.6857.923183,729,021.6910,167,219,353.8
2/24/247.5637.8857.4457.809237,375,315.8410,018,258,575.44
2/23/247.4827.6367.2797.563249,643,272.059,699,717,327.86
2/22/247.4697.6617.2857.483239,367,256.989,593,636,584.45
2/21/247.7337.7337.257.468276,903,183.69,571,980,582.44
2/20/248.0298.1087.4727.733378,987,928.499,908,563,960.86
2/19/247.8518.1387.6738.029331,476,479.9710,284,628,453.09
2/18/247.7057.9137.6957.85205,287,648.5410,052,150,397.8
2/17/247.6577.7047.367.704189,701,667.859,902,654,860.54
2/16/247.7817.8637.5597.658216,737,045.069,799,764,313.28
2/15/247.6587.9427.5577.778336,231,657.839,951,130,366.13
2/14/247.3627.7057.2857.658294,559,497.469,794,806,773.12
2/13/247.3457.4447.1537.363241,793,764.289,452,492,285.5
2/12/247.0977.376.9937.346245,642,261.749,389,605,228.98
2/11/247.2087.3317.0877.096169,782,015.259,068,411,072.63
2/10/247.1927.2877.0747.209149,811,265.219,208,764,853.63
2/9/247.0157.3136.9657.191258,789,600.039,184,077,284.38
2/8/246.947.1016.8747.015218,444,800.348,955,514,003.63
2/7/246.8066.9566.6726.94164,416,661.438,858,235,580.08
2/6/246.7276.8246.6536.806145,904,730.818,683,377,173.69
2/5/246.6676.9616.6036.727164,799,424.278,580,231,918.86
2/4/246.8316.8316.6636.66799,743,821.298,504,413,611.74
2/3/246.9376.9996.8256.831108,609,624.368,711,294,647.79
2/2/246.7917.0186.7736.936157,571,927.98,842,113,389.17
2/1/246.6566.816.5586.791157,887,536.118,722,376,894.18
1/31/246.8416.8826.6036.656196,604,220.458,479,634,596.21
1/30/247.0317.0756.8326.842219,740,479.128,714,087,521.28
1/29/246.8477.296.7217.031340,006,925.038,990,689,819.58
1/28/246.676.8396.5796.839181,489,924.718,705,153,512.12
1/27/246.6736.746.546.67141,355,540.238,487,629,525.01
1/26/246.4346.7236.3656.672186,488,222.368,523,696,033.17
1/25/246.466.566.3536.434156,401,029.268,182,734,467.8
1/24/246.3546.5326.2656.46182,514,258.698,213,330,545.01
1/23/246.3336.4436.0016.354251,031,948.28,241,442,217.45
1/22/246.8086.8356.3216.333269,918,505.058,046,287,698.33
1/21/246.96.9656.8076.807115,667,492.348,646,413,149.33
1/20/246.8756.9436.7846.899140,211,031.668,760,098,658.41
1/19/247.0077.0426.5966.875228,284,378.598,726,610,813.93
1/18/247.3357.3776.8637.008242,668,717.358,966,662,397.28
1/17/247.4897.5917.2677.333183,863,749.139,477,256,794.76