- 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) |
|---|---|---|---|---|---|---|
| 1/19/21 | 16.521 | 17.468 | 16.048 | 16.469 | 3,414,422,602.169 | 14,857,593,596.49 |
| 1/18/21 | 16.997 | 18.102 | 15.825 | 16.513 | 3,888,179,751.518 | 14,889,926,542.951 |
| 1/17/21 | 18.15 | 18.15 | 16.409 | 16.984 | 6,091,648,732.197 | 15,306,722,569.89 |
| 1/16/21 | 13.198 | 19.322 | 13.186 | 18.18 | 8,917,081,506.398 | 16,377,017,837.68 |
| 1/15/21 | 14.523 | 14.855 | 11.852 | 13.212 | 6,159,630,996.16 | 11,892,435,979.897 |
| 1/14/21 | 10.948 | 14.55 | 10.925 | 14.539 | 5,405,054,868.565 | 13,082,749,822.922 |
| 1/13/21 | 8.265 | 11.3 | 7.99 | 10.958 | 2,915,711,372.651 | 9,857,235,821.228 |
| 1/12/21 | 8.272 | 8.616 | 7.974 | 8.264 | 1,918,790,089.479 | 7,431,056,432.337 |
| 1/11/21 | 9.305 | 9.305 | 7.229 | 8.276 | 3,251,043,299.102 | 7,438,402,688.14 |
| 1/10/21 | 9.777 | 9.995 | 8.753 | 9.305 | 1,603,968,712.264 | 8,361,125,118.441 |
| 1/9/21 | 9.306 | 9.823 | 9.053 | 9.778 | 1,478,813,229.686 | 8,783,858,937.669 |
| 1/8/21 | 9.645 | 9.795 | 8.862 | 9.307 | 2,350,202,787.538 | 8,357,620,978.689 |
| 1/7/21 | 10.094 | 10.629 | 9.496 | 9.645 | 2,521,342,760.533 | 8,658,771,899.865 |
| 1/6/21 | 9.707 | 10.372 | 9.49 | 10.096 | 2,382,484,174.696 | 9,059,681,059.622 |
| 1/5/21 | 9.476 | 10.041 | 9.084 | 9.702 | 2,080,742,171.36 | 8,704,252,438.125 |
| 1/4/21 | 10.062 | 10.506 | 8.777 | 9.47 | 2,893,262,629.712 | 8,492,158,902.708 |
| 1/3/21 | 9.21 | 10.457 | 8.873 | 10.033 | 3,032,883,074.255 | 8,995,148,461.428 |
| 1/2/21 | 8.305 | 9.761 | 7.943 | 9.209 | 3,049,232,406.884 | 8,254,057,307.292 |
| 1/1/21 | 9.288 | 9.417 | 8.12 | 8.307 | 2,791,211,123.447 | 7,442,884,317.764 |
| 12/31/20 | 7.251 | 9.43 | 7.17 | 9.293 | 2,751,292,066.535 | 8,318,279,231.476 |
| 12/30/20 | 7.519 | 7.651 | 7.088 | 7.254 | 2,059,017,628.591 | 6,492,175,417.387 |
| 12/29/20 | 6.583 | 7.607 | 6.198 | 7.519 | 2,717,983,832.261 | 6,727,781,086.982 |
| 12/28/20 | 5.136 | 6.645 | 5.122 | 6.589 | 1,746,628,677.332 | 5,892,566,077.358 |
| 12/27/20 | 5.182 | 5.394 | 4.952 | 5.136 | 784,179,880.729 | 4,592,307,413.218 |
| 12/26/20 | 5.215 | 5.274 | 5.094 | 5.182 | 484,934,517.564 | 4,632,413,801.46 |
| 12/25/20 | 5.128 | 5.272 | 5.043 | 5.214 | 512,565,394.404 | 4,659,822,224.374 |
| 12/24/20 | 4.712 | 5.196 | 4.655 | 5.129 | 646,511,051.096 | 4,582,660,903.825 |
| 12/23/20 | 5.154 | 5.184 | 4.619 | 4.711 | 665,441,294.884 | 4,207,716,404.036 |
| 12/22/20 | 4.888 | 5.173 | 4.815 | 5.155 | 697,260,531.841 | 4,603,028,363.424 |
| 12/21/20 | 5.188 | 5.412 | 4.806 | 4.891 | 665,375,357.689 | 4,365,028,372.702 |
| 12/20/20 | 5.339 | 5.429 | 5.091 | 5.188 | 519,415,555.21 | 4,628,079,243.35 |
| 12/19/20 | 5.367 | 5.567 | 5.288 | 5.339 | 517,648,631.334 | 4,761,254,336.88 |
| 12/18/20 | 5.344 | 5.504 | 5.259 | 5.368 | 607,402,855.876 | 4,785,926,664.19 |
| 12/17/20 | 5.359 | 5.726 | 5.292 | 5.344 | 863,948,411.768 | 4,758,675,487.441 |
| 12/16/20 | 5.249 | 5.362 | 5.125 | 5.359 | 508,481,878.396 | 4,771,216,325.542 |
| 12/15/20 | 4.898 | 5.283 | 4.854 | 5.25 | 354,033,041.738 | 4,672,343,779.188 |
| 12/14/20 | 4.892 | 5.002 | 4.835 | 4.898 | 204,385,756.685 | 4,348,029,101.382 |
| 12/13/20 | 4.741 | 4.995 | 4.735 | 4.891 | 280,953,203.616 | 4,339,944,731.179 |
| 12/12/20 | 4.62 | 4.798 | 4.615 | 4.74 | 282,782,416.997 | 4,205,469,339.999 |
| 12/11/20 | 4.798 | 4.805 | 4.546 | 4.621 | 366,039,075.407 | 4,098,623,897.766 |
| 12/10/20 | 4.864 | 4.913 | 4.749 | 4.798 | 299,121,449.431 | 4,253,982,260.624 |
| 12/9/20 | 4.733 | 4.936 | 4.628 | 4.862 | 477,599,466.185 | 4,309,886,799.192 |
| 12/8/20 | 5.061 | 5.067 | 4.713 | 4.733 | 398,505,416.947 | 4,194,935,616.259 |
| 12/7/20 | 5.135 | 5.154 | 5.019 | 5.06 | 242,900,962.488 | 4,483,466,813.143 |
| 12/6/20 | 5.188 | 5.201 | 5.009 | 5.136 | 299,285,627.201 | 4,547,051,375.879 |
| 12/5/20 | 5.03 | 5.19 | 4.892 | 5.189 | 408,952,852.099 | 4,592,436,805.222 |
| 12/4/20 | 5.41 | 5.434 | 4.972 | 5.033 | 422,944,392.063 | 4,453,957,345.833 |
| 12/3/20 | 5.465 | 5.564 | 5.338 | 5.41 | 354,593,131.062 | 4,783,391,737.299 |
| 12/2/20 | 5.1 | 5.532 | 5.031 | 5.464 | 607,216,780.3 | 4,829,741,979.228 |
| 11/29/20 | 4.901 | 5.2 | 4.814 | 5.19 | 451,787,953.6 | 4,576,446,420.028 |
| 11/28/20 | 4.784 | 4.945 | 4.679 | 4.9 | 415,083,876.399 | 4,319,975,483.846 |
| 11/27/20 | 4.806 | 5.068 | 4.522 | 4.783 | 864,684,858.25 | 4,215,509,965.686 |
| 11/26/20 | 5.309 | 5.366 | 4.459 | 4.805 | 1,433,368,624.695 | 4,234,022,690.904 |
| 11/25/20 | 5.729 | 5.816 | 5.183 | 5.31 | 1,011,116,413.654 | 4,677,929,616.075 |
| 11/24/20 | 5.908 | 6.076 | 5.624 | 5.729 | 1,113,438,978.174 | 5,046,372,834.729 |
| 11/23/20 | 5.482 | 5.939 | 5.422 | 5.907 | 997,956,276.723 | 5,201,454,892.917 |
| 11/22/20 | 5.752 | 5.834 | 5.223 | 5.482 | 1,048,639,985.993 | 4,825,834,134.068 |
| 11/21/20 | 5.233 | 5.806 | 5.142 | 5.752 | 1,022,750,932.389 | 5,060,561,831.851 |
| 11/20/20 | 4.757 | 5.46 | 4.752 | 5.233 | 1,027,776,286.042 | 4,602,682,307.358 |
| 11/19/20 | 4.68 | 4.848 | 4.547 | 4.757 | 551,607,999.488 | 4,182,706,632.094 |
| 11/18/20 | 4.845 | 4.928 | 4.527 | 4.68 | 671,452,167.681 | 4,113,722,907.909 |
| 11/17/20 | 4.609 | 4.911 | 4.567 | 4.845 | 675,069,949.4 | 4,257,774,181.935 |
| 11/16/20 | 4.38 | 4.59 | 4.346 | 4.485 | 445,672,647.827 | 3,941,257,093.183 |
| 11/15/20 | 4.466 | 4.491 | 4.31 | 4.38 | 325,439,057.721 | 3,847,021,230.327 |
| 11/14/20 | 4.54 | 4.551 | 4.371 | 4.466 | 331,350,626.871 | 3,921,402,330.119 |
| 11/13/20 | 4.399 | 4.585 | 4.374 | 4.54 | 342,519,103.483 | 3,985,281,155.546 |
| 11/12/20 | 4.457 | 4.472 | 4.32 | 4.399 | 367,161,906.861 | 3,860,331,526.226 |
| 11/11/20 | 4.415 | 4.62 | 4.415 | 4.457 | 404,513,889.767 | 3,910,436,471.162 |
| 11/10/20 | 4.347 | 4.498 | 4.309 | 4.415 | 379,322,634.339 | 3,764,453,583.918 |
| 11/9/20 | 4.372 | 4.458 | 4.25 | 4.347 | 396,903,279.905 | 3,706,261,141.463 |
| 11/8/20 | 4.242 | 4.427 | 4.143 | 4.372 | 393,903,989.847 | 3,727,855,175.858 |
| 11/7/20 | 4.58 | 4.838 | 4.107 | 4.242 | 724,809,168.163 | 3,616,897,050.241 |
| 11/6/20 | 4.235 | 4.634 | 4.207 | 4.58 | 463,200,955.901 | 3,904,829,691.877 |
| 11/5/20 | 4.098 | 4.297 | 4.026 | 4.235 | 375,265,287.2 | 3,611,129,170.017 |
| 11/4/20 | 4.025 | 4.147 | 3.894 | 4.098 | 836,536,271.602 | 3,494,221,350.356 |
| 11/3/20 | 4.03 | 4.065 | 3.886 | 4.025 | 413,471,120.902 | 3,432,306,461.956 |
| 11/1/20 | 4.182 | 4.226 | 4.122 | 4.226 | 302,861,123.821 | 3,602,960,876.341 |
| 10/30/20 | 4.053 | 4.157 | 3.937 | 4.088 | 586,577,443.256 | 3,485,720,265.484 |
| 10/29/20 | 4.365 | 4.404 | 3.879 | 4.053 | 686,597,328.916 | 3,456,075,112.579 |
| 10/28/20 | 4.684 | 4.774 | 4.262 | 4.365 | 649,971,737.962 | 3,721,889,676.07 |
| 10/27/20 | 4.727 | 4.928 | 4.661 | 4.684 | 820,401,908.661 | 3,993,760,876.858 |
| 10/26/20 | 4.335 | 4.739 | 4.304 | 4.727 | 722,990,809.789 | 4,030,479,549.806 |
| 10/25/20 | 4.355 | 4.447 | 4.268 | 4.335 | 339,106,539.272 | 3,696,424,431.583 |
| 10/24/20 | 4.267 | 4.431 | 4.245 | 4.355 | 310,306,551.712 | 3,713,574,040.582 |
| 10/23/20 | 4.274 | 4.474 | 4.202 | 4.267 | 461,816,707.97 | 3,638,119,606.107 |
| 10/22/20 | 4.141 | 4.332 | 4.132 | 4.269 | 367,309,225.336 | 3,639,910,111.756 |
| 10/21/20 | 3.906 | 4.246 | 3.905 | 4.141 | 458,018,406.601 | 3,530,916,222.939 |
| 10/20/20 | 3.99 | 4.138 | 3.876 | 3.91 | 502,694,692.758 | 3,334,145,297.472 |
| 10/19/20 | 4.111 | 4.111 | 3.964 | 3.991 | 249,983,724.994 | 3,402,569,424.489 |
| 10/18/20 | 3.968 | 4.122 | 3.96 | 4.105 | 204,108,300.386 | 3,499,821,171.102 |
