Polkadot (DOT) historical data and Live price

Polkadot

DOT

$ 5.46 + 5.743 %

0.00014317 BTC

MARKET CAP
6.842 B

24H VOLUME
289.225 M

CIRC.SUPPLY
1.254 B

MAX SUPPLY

DOT

USD

Rank15

1H -1.01 %

24H 5.74 %

7D 5.56 %

EXPLORER 1
2
3
4
5

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/30/23	5.168	5.568	5.129	5.466	282,346,043.94	7,078,158,651.93
11/29/23	5.271	5.37	5.16	5.168	184,196,010.54	6,463,901,242.6
11/28/23	5.161	5.308	5.117	5.271	187,192,411.39	6,590,475,491.36
11/27/23	5.324	5.367	5.049	5.161	203,213,671.29	6,794,661,612.69
11/26/23	5.33	5.407	5.205	5.325	170,218,507.11	6,653,970,138.81
11/25/23	5.243	5.381	5.231	5.33	124,787,041.24	7,133,583,791.75
11/24/23	5.134	5.289	5.127	5.243	193,231,708.5	6,692,257,872.86
11/23/23	5.173	5.217	5.097	5.134	122,906,505.15	6,411,347,581.32
11/22/23	4.888	5.279	4.87	5.173	208,993,294.91	6,498,631,680.24
11/21/23	5.305	5.327	4.856	4.889	285,788,398.63	6,153,301,054.73
11/20/23	5.444	5.559	5.293	5.305	217,195,343.22	6,857,992,715.44
11/19/23	5.291	5.48	5.193	5.444	187,907,209.44	6,790,539,723.82
11/18/23	5.243	5.292	5.025	5.291	189,841,323.78	6,597,930,676.98
11/17/23	5.358	5.479	5.087	5.242	255,997,486.35	6,535,044,897.26
11/16/23	5.566	5.785	5.315	5.358	348,858,975.08	6,866,504,178.01
11/15/23	5.202	5.632	5.201	5.566	273,974,491.7	6,934,635,647.68
11/14/23	5.368	5.516	5.066	5.203	287,416,832.75	6,480,499,238.62
11/13/23	5.709	5.876	5.365	5.368	330,915,168.11	6,710,651,676.35
11/12/23	5.554	5.847	5.393	5.708	396,517,035.56	7,184,948,302.63
11/11/23	5.301	5.658	5.12	5.553	410,791,406.37	7,227,868,557.55
11/10/23	5.088	5.309	5.012	5.301	285,459,746.95	6,594,377,356.74
11/9/23	5.052	5.254	4.796	5.087	371,195,492.8	6,381,164,408.32
11/8/23	4.931	5.082	4.873	5.054	213,839,664.04	6,522,587,541.76
11/7/23	4.969	5.004	4.737	4.931	208,520,334.87	6,129,174,713.21
11/6/23	4.773	4.985	4.702	4.968	188,597,115.85	6,466,472,862.24
11/5/23	4.691	4.899	4.671	4.773	205,523,536.8	5,962,268,675.95
11/4/23	4.615	4.769	4.596	4.691	129,760,785.14	5,858,078,223.53
11/3/23	4.635	4.639	4.481	4.615	157,624,901.36	5,729,499,670.95
11/2/23	4.731	4.795	4.557	4.635	215,676,197.86	5,960,163,150.01
11/1/23	4.451	4.796	4.334	4.731	240,014,625.92	5,911,799,805.35
10/31/23	4.528	4.596	4.322	4.451	197,568,841.5	5,562,195,766.1
10/30/23	4.313	4.528	4.244	4.528	189,424,182.26	5,765,021,612.72
10/29/23	4.18	4.351	4.15	4.313	114,199,709.85	5,391,626,598.82
10/28/23	4.139	4.221	4.136	4.18	98,811,863.02	5,479,309,895.36
10/27/23	4.236	4.236	4.065	4.139	157,567,535.83	5,246,856,630.42
10/26/23	4.285	4.41	4.171	4.236	196,562,759.62	5,509,689,762.48
10/25/23	4.187	4.347	4.159	4.285	191,355,808.77	5,634,980,002.03
10/24/23	4.35	4.401	4.134	4.187	287,578,869.2	5,326,356,696.14
10/23/23	3.981	4.348	3.931	4.348	279,500,647.34	5,473,736,660.78
10/22/23	3.905	3.968	3.821	3.965	102,800,544.49	4,984,341,258.61
10/21/23	3.721	3.966	3.713	3.904	102,109,347.46	4,828,173,853.73
10/20/23	3.649	3.798	3.641	3.721	103,783,715.89	4,701,451,692.1
10/19/23	3.656	3.657	3.608	3.649	78,858,520.6	4,509,614,706.43
10/18/23	3.675	3.721	3.637	3.657	62,395,386.55	4,517,720,796.43
10/17/23	3.786	3.786	3.662	3.675	72,585,706.35	4,571,995,344.5
10/16/23	3.755	3.871	3.742	3.786	104,165,497.01	4,674,702,417.07
10/15/23	3.736	3.773	3.712	3.755	55,133,272.41	4,673,794,283.31
10/14/23	3.722	3.759	3.721	3.736	40,015,361.28	4,749,585,511.44
10/13/23	3.674	3.762	3.67	3.721	60,969,632.87	4,590,867,333.92
10/12/23	3.738	3.739	3.642	3.674	76,835,166.91	4,530,784,922.86
10/11/23	3.812	3.822	3.705	3.738	76,263,822.7	4,713,574,964.75
10/10/23	3.877	3.891	3.785	3.812	73,969,885.26	4,699,409,862.95
10/9/23	4.014	4.028	3.794	3.877	111,810,839.93	4,777,557,830.48
10/8/23	4.056	4.073	4.006	4.014	50,702,115.09	4,945,026,083.26
10/7/23	4.072	4.111	4.055	4.056	40,367,505.42	4,997,409,251.07
10/6/23	4.023	4.092	4.006	4.072	52,328,321.31	5,014,864,597.26
10/5/23	4.047	4.072	4.011	4.023	56,530,005.95	4,952,658,498.33
10/4/23	4.074	4.075	3.995	4.047	73,143,922.05	4,981,496,844.95
10/3/23	4.123	4.159	4.056	4.074	59,966,100.99	5,013,101,057.15
10/2/23	4.261	4.298	4.103	4.124	115,298,155.08	5,072,701,515.68
10/1/23	4.105	4.28	4.104	4.261	82,943,342.48	5,240,023,925.51
9/30/23	4.077	4.116	4.075	4.106	51,458,101.29	5,047,706,512.8
9/29/23	4.075	4.113	4.064	4.077	74,285,652.31	5,011,315,937.23
9/28/23	3.991	4.094	3.985	4.075	83,423,727.09	5,005,168,167.6
9/27/23	4.014	4.069	3.971	3.991	75,472,569.39	4,900,697,886
9/26/23	4.064	4.088	3.993	4.014	91,992,477.48	4,928,111,844.62
9/25/23	3.99	4.086	3.973	4.064	99,085,397.28	5,010,613,361.77
9/24/23	4.033	4.057	3.985	3.99	66,771,866.76	5,001,732,085.27
9/23/23	4.019	4.036	4.006	4.033	60,313,481.75	5,063,928,679.56
9/22/23	4.014	4.035	3.997	4.019	83,094,040.71	5,113,212,004.31
9/21/23	4.14	4.161	4.008	4.014	96,861,726.01	4,984,263,664.05
9/20/23	4.156	4.166	4.087	4.14	94,604,881.89	5,073,294,825.28
9/19/23	4.108	4.163	4.087	4.156	98,635,960.12	5,113,796,268.96
9/18/23	4.074	4.218	4.031	4.108	107,466,794.48	5,031,903,648.99
9/17/23	4.186	4.187	4.06	4.075	69,631,308.58	4,989,232,833.23
9/16/23	4.142	4.222	4.141	4.186	78,607,121.41	5,123,855,569.49
9/15/23	4.059	4.169	4.052	4.142	92,364,606.63	5,069,014,366.94
9/14/23	4.003	4.087	3.98	4.059	104,617,462.94	4,965,826,726.72
9/13/23	3.987	4.068	3.956	4.003	110,074,342.35	4,897,989,836.74
9/12/23	3.987	4.084	3.972	3.987	119,246,327.36	4,876,961,363.28
9/11/23	4.152	4.152	3.922	3.987	150,489,930.29	4,875,856,126.69
9/10/23	4.24	4.24	4.118	4.152	93,614,703.29	5,075,635,244.02
9/9/23	4.25	4.273	4.24	4.24	55,876,924.63	5,181,339,103.53
9/8/23	4.287	4.324	4.218	4.25	91,436,483.98	5,192,488,986.75
9/7/23	4.27	4.302	4.236	4.287	91,550,865.46	5,235,928,331.59
9/6/23	4.257	4.273	4.194	4.269	89,409,575.17	5,212,884,401.49
9/5/23	4.253	4.296	4.211	4.257	79,724,504.67	5,196,045,775.22
9/4/23	4.261	4.313	4.202	4.253	92,578,304.64	5,189,989,174.48
9/3/23	4.262	4.298	4.237	4.262	67,945,948.66	5,198,993,181.79
9/2/23	4.216	4.27	4.21	4.262	69,668,222.36	5,259,157,339.51

Similar Coins