Polkadot (DOT) historical data and Live price

polkadot-new

Polkadot

DOT
$ 15.82 -7.617 % 0.00044703 BTC
MARKET CAP
14.276 B
24H VOLUME
3 B
CIRC.SUPPLY
902.206 M
MAX SUPPLY
Rank4
1H 1.70 %
24H -7.62 %
7D 84.46 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/19/2116.52117.46816.04816.4693,414,422,602.16914,857,593,596.49
1/18/2116.99718.10215.82516.5133,888,179,751.51814,889,926,542.951
1/17/2118.1518.1516.40916.9846,091,648,732.19715,306,722,569.89
1/16/2113.19819.32213.18618.188,917,081,506.39816,377,017,837.68
1/15/2114.52314.85511.85213.2126,159,630,996.1611,892,435,979.897
1/14/2110.94814.5510.92514.5395,405,054,868.56513,082,749,822.922
1/13/218.26511.37.9910.9582,915,711,372.6519,857,235,821.228
1/12/218.2728.6167.9748.2641,918,790,089.4797,431,056,432.337
1/11/219.3059.3057.2298.2763,251,043,299.1027,438,402,688.14
1/10/219.7779.9958.7539.3051,603,968,712.2648,361,125,118.441
1/9/219.3069.8239.0539.7781,478,813,229.6868,783,858,937.669
1/8/219.6459.7958.8629.3072,350,202,787.5388,357,620,978.689
1/7/2110.09410.6299.4969.6452,521,342,760.5338,658,771,899.865
1/6/219.70710.3729.4910.0962,382,484,174.6969,059,681,059.622
1/5/219.47610.0419.0849.7022,080,742,171.368,704,252,438.125
1/4/2110.06210.5068.7779.472,893,262,629.7128,492,158,902.708
1/3/219.2110.4578.87310.0333,032,883,074.2558,995,148,461.428
1/2/218.3059.7617.9439.2093,049,232,406.8848,254,057,307.292
1/1/219.2889.4178.128.3072,791,211,123.4477,442,884,317.764
12/31/207.2519.437.179.2932,751,292,066.5358,318,279,231.476
12/30/207.5197.6517.0887.2542,059,017,628.5916,492,175,417.387
12/29/206.5837.6076.1987.5192,717,983,832.2616,727,781,086.982
12/28/205.1366.6455.1226.5891,746,628,677.3325,892,566,077.358
12/27/205.1825.3944.9525.136784,179,880.7294,592,307,413.218
12/26/205.2155.2745.0945.182484,934,517.5644,632,413,801.46
12/25/205.1285.2725.0435.214512,565,394.4044,659,822,224.374
12/24/204.7125.1964.6555.129646,511,051.0964,582,660,903.825
12/23/205.1545.1844.6194.711665,441,294.8844,207,716,404.036
12/22/204.8885.1734.8155.155697,260,531.8414,603,028,363.424
12/21/205.1885.4124.8064.891665,375,357.6894,365,028,372.702
12/20/205.3395.4295.0915.188519,415,555.214,628,079,243.35
12/19/205.3675.5675.2885.339517,648,631.3344,761,254,336.88
12/18/205.3445.5045.2595.368607,402,855.8764,785,926,664.19
12/17/205.3595.7265.2925.344863,948,411.7684,758,675,487.441
12/16/205.2495.3625.1255.359508,481,878.3964,771,216,325.542
12/15/204.8985.2834.8545.25354,033,041.7384,672,343,779.188
12/14/204.8925.0024.8354.898204,385,756.6854,348,029,101.382
12/13/204.7414.9954.7354.891280,953,203.6164,339,944,731.179
12/12/204.624.7984.6154.74282,782,416.9974,205,469,339.999
12/11/204.7984.8054.5464.621366,039,075.4074,098,623,897.766
12/10/204.8644.9134.7494.798299,121,449.4314,253,982,260.624
12/9/204.7334.9364.6284.862477,599,466.1854,309,886,799.192
12/8/205.0615.0674.7134.733398,505,416.9474,194,935,616.259
12/7/205.1355.1545.0195.06242,900,962.4884,483,466,813.143
12/6/205.1885.2015.0095.136299,285,627.2014,547,051,375.879
12/5/205.035.194.8925.189408,952,852.0994,592,436,805.222
12/4/205.415.4344.9725.033422,944,392.0634,453,957,345.833
12/3/205.4655.5645.3385.41354,593,131.0624,783,391,737.299
12/2/205.15.5325.0315.464607,216,780.34,829,741,979.228
11/29/204.9015.24.8145.19451,787,953.64,576,446,420.028
11/28/204.7844.9454.6794.9415,083,876.3994,319,975,483.846
11/27/204.8065.0684.5224.783864,684,858.254,215,509,965.686
11/26/205.3095.3664.4594.8051,433,368,624.6954,234,022,690.904
11/25/205.7295.8165.1835.311,011,116,413.6544,677,929,616.075
11/24/205.9086.0765.6245.7291,113,438,978.1745,046,372,834.729
11/23/205.4825.9395.4225.907997,956,276.7235,201,454,892.917
11/22/205.7525.8345.2235.4821,048,639,985.9934,825,834,134.068
11/21/205.2335.8065.1425.7521,022,750,932.3895,060,561,831.851
11/20/204.7575.464.7525.2331,027,776,286.0424,602,682,307.358
11/19/204.684.8484.5474.757551,607,999.4884,182,706,632.094
11/18/204.8454.9284.5274.68671,452,167.6814,113,722,907.909
11/17/204.6094.9114.5674.845675,069,949.44,257,774,181.935
11/16/204.384.594.3464.485445,672,647.8273,941,257,093.183
11/15/204.4664.4914.314.38325,439,057.7213,847,021,230.327
11/14/204.544.5514.3714.466331,350,626.8713,921,402,330.119
11/13/204.3994.5854.3744.54342,519,103.4833,985,281,155.546
11/12/204.4574.4724.324.399367,161,906.8613,860,331,526.226
11/11/204.4154.624.4154.457404,513,889.7673,910,436,471.162
11/10/204.3474.4984.3094.415379,322,634.3393,764,453,583.918
11/9/204.3724.4584.254.347396,903,279.9053,706,261,141.463
11/8/204.2424.4274.1434.372393,903,989.8473,727,855,175.858
11/7/204.584.8384.1074.242724,809,168.1633,616,897,050.241
11/6/204.2354.6344.2074.58463,200,955.9013,904,829,691.877
11/5/204.0984.2974.0264.235375,265,287.23,611,129,170.017
11/4/204.0254.1473.8944.098836,536,271.6023,494,221,350.356
11/3/204.034.0653.8864.025413,471,120.9023,432,306,461.956
11/1/204.1824.2264.1224.226302,861,123.8213,602,960,876.341
10/30/204.0534.1573.9374.088586,577,443.2563,485,720,265.484
10/29/204.3654.4043.8794.053686,597,328.9163,456,075,112.579
10/28/204.6844.7744.2624.365649,971,737.9623,721,889,676.07
10/27/204.7274.9284.6614.684820,401,908.6613,993,760,876.858
10/26/204.3354.7394.3044.727722,990,809.7894,030,479,549.806
10/25/204.3554.4474.2684.335339,106,539.2723,696,424,431.583
10/24/204.2674.4314.2454.355310,306,551.7123,713,574,040.582
10/23/204.2744.4744.2024.267461,816,707.973,638,119,606.107
10/22/204.1414.3324.1324.269367,309,225.3363,639,910,111.756
10/21/203.9064.2463.9054.141458,018,406.6013,530,916,222.939
10/20/203.994.1383.8763.91502,694,692.7583,334,145,297.472
10/19/204.1114.1113.9643.991249,983,724.9943,402,569,424.489
10/18/203.9684.1223.964.105204,108,300.3863,499,821,171.102