- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
xcDOT (xcDOT) historical data and Live price
xcDOT
xcDOT$ 6.14 -0.87 % 
0.00014059 BTC
0.00014059 BTC MARKET CAP
0
0
24H VOLUME
777.82 k
777.82 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank2,484
1H 0.80 %
24H -0.87 %
7D 13.01 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 12/6/23 | 5.9 | 6.246 | 5.777 | 6.032 | 1,170,019.22 | 0 |
| 12/5/23 | 5.632 | 5.926 | 5.491 | 5.9 | 921,221.55 | 0 |
| 12/4/23 | 5.554 | 5.736 | 5.471 | 5.635 | 919,611.14 | 0 |
| 12/3/23 | 5.556 | 5.617 | 5.412 | 5.552 | 234,294.14 | 0 |
| 12/2/23 | 5.489 | 5.602 | 5.444 | 5.557 | 163,059.95 | 0 |
| 12/1/23 | 5.484 | 5.513 | 5.411 | 5.484 | 270,292.62 | 0 |
| 11/30/23 | 5.164 | 5.56 | 5.114 | 5.484 | 603,534.56 | 0 |
| 11/29/23 | 5.276 | 5.364 | 5.142 | 5.164 | 265,462.05 | 0 |
| 11/28/23 | 5.145 | 5.321 | 5.111 | 5.27 | 380,540.7 | 0 |
| 11/27/23 | 5.304 | 5.395 | 5.012 | 5.159 | 527,037.21 | 0 |
| 11/26/23 | 5.334 | 5.415 | 5.174 | 5.313 | 727,904.27 | 0 |
| 11/25/23 | 5.22 | 5.403 | 5.202 | 5.334 | 273,761.24 | 0 |
| 11/24/23 | 5.125 | 5.354 | 5.104 | 5.22 | 408,151.26 | 0 |
| 11/23/23 | 5.165 | 5.258 | 5.057 | 5.158 | 145,625.01 | 0 |
| 11/22/23 | 4.835 | 5.293 | 4.827 | 5.165 | 234,794.05 | 0 |
| 11/21/23 | 5.344 | 5.378 | 4.816 | 4.862 | 798,166.06 | 0 |
| 11/20/23 | 5.48 | 5.575 | 5.271 | 5.291 | 304,405.08 | 0 |
| 11/19/23 | 5.266 | 5.504 | 5.153 | 5.434 | 221,908.71 | 0 |
| 11/18/23 | 5.228 | 5.309 | 4.959 | 5.266 | 140,098.46 | 0 |
| 11/17/23 | 5.372 | 5.508 | 5.047 | 5.228 | 166,779.13 | 0 |
| 11/16/23 | 5.579 | 5.787 | 5.267 | 5.372 | 407,516.92 | 0 |
| 11/15/23 | 5.21 | 5.637 | 5.174 | 5.565 | 356,594.06 | 0 |
| 11/14/23 | 5.36 | 5.53 | 5.001 | 5.214 | 349,039.91 | 0 |
| 11/13/23 | 5.669 | 5.891 | 5.311 | 5.364 | 310,831.44 | 0 |
| 11/12/23 | 5.578 | 5.9 | 5.32 | 5.669 | 656,448.17 | 0 |
| 11/11/23 | 5.307 | 5.659 | 5.069 | 5.58 | 464,943.2 | 0 |
| 11/10/23 | 5.083 | 5.329 | 4.972 | 5.324 | 653,399.92 | 0 |
| 11/9/23 | 5.045 | 5.285 | 4.683 | 5.068 | 750,304.75 | 0 |
| 11/8/23 | 4.939 | 5.098 | 4.844 | 5.055 | 933,413.83 | 0 |
| 11/7/23 | 4.972 | 5.027 | 4.712 | 4.948 | 542,210.95 | 0 |
| 11/6/23 | 4.787 | 4.984 | 4.675 | 4.945 | 331,494.41 | 0 |
| 11/5/23 | 4.694 | 4.905 | 4.659 | 4.789 | 307,469.88 | 0 |
| 11/4/23 | 4.623 | 4.772 | 4.588 | 4.704 | 308,182.81 | 0 |
| 11/3/23 | 4.623 | 4.667 | 4.456 | 4.63 | 146,671.33 | 0 |
| 11/2/23 | 4.747 | 4.815 | 4.534 | 4.621 | 597,509.02 | 0 |
| 11/1/23 | 4.482 | 4.812 | 4.299 | 4.745 | 422,896.62 | 0 |
| 10/31/23 | 4.5 | 4.591 | 4.252 | 4.483 | 293,764.94 | 0 |
| 10/30/23 | 4.312 | 4.517 | 4.224 | 4.517 | 304,758.58 | 0 |
| 10/29/23 | 4.167 | 4.34 | 4.126 | 4.312 | 152,159.94 | 0 |
| 10/28/23 | 4.115 | 4.229 | 4.111 | 4.167 | 105,316.32 | 0 |
| 10/27/23 | 4.233 | 4.233 | 4.052 | 4.115 | 104,727.81 | 0 |
| 10/26/23 | 4.305 | 4.403 | 4.138 | 4.233 | 354,938.58 | 0 |
| 10/25/23 | 4.202 | 4.363 | 4.152 | 4.303 | 443,051.24 | 0 |
| 10/24/23 | 4.333 | 4.425 | 4.105 | 4.204 | 544,891.45 | 0 |
| 10/23/23 | 3.897 | 4.333 | 3.897 | 4.333 | 381,442.14 | 0 |
| 10/22/23 | 3.908 | 3.923 | 3.837 | 3.889 | 224,007.81 | 0 |
| 10/21/23 | 3.829 | 3.908 | 3.803 | 3.908 | 197,044.61 | 0 |
| 10/20/23 | 3.86 | 3.912 | 3.806 | 3.829 | 234,655.38 | 0 |
| 10/19/23 | 3.97 | 3.991 | 3.834 | 3.86 | 221,474.24 | 0 |
| 10/18/23 | 3.868 | 3.974 | 3.868 | 3.97 | 138,936.3 | 0 |
| 10/17/23 | 3.796 | 3.891 | 3.724 | 3.868 | 164,169.73 | 0 |
| 10/16/23 | 3.741 | 3.862 | 3.725 | 3.796 | 167,799.55 | 0 |
| 10/15/23 | 3.749 | 3.787 | 3.7 | 3.741 | 136,644.01 | 0 |
| 10/14/23 | 3.726 | 3.77 | 3.703 | 3.749 | 205,050.85 | 0 |
| 10/13/23 | 3.666 | 3.758 | 3.657 | 3.726 | 120,427.42 | 0 |
| 10/12/23 | 3.748 | 3.748 | 3.642 | 3.666 | 110,926.73 | 0 |
| 10/11/23 | 3.804 | 3.819 | 3.703 | 3.746 | 167,400.32 | 0 |
| 10/10/23 | 3.866 | 3.888 | 3.791 | 3.804 | 188,956.01 | 0 |
| 10/9/23 | 4.001 | 4.033 | 3.798 | 3.866 | 362,346.99 | 0 |
| 10/8/23 | 4.037 | 4.113 | 3.991 | 4.007 | 434,395.52 | 0 |
| 10/7/23 | 4.051 | 4.156 | 4.036 | 4.037 | 251,106.72 | 0 |
| 10/6/23 | 4.006 | 4.105 | 4.003 | 4.051 | 161,846.71 | 0 |
| 10/5/23 | 4.03 | 4.152 | 4.006 | 4.006 | 266,470.59 | 0 |
| 10/4/23 | 4.057 | 4.106 | 3.975 | 4.03 | 283,882.22 | 0 |
| 10/3/23 | 4.138 | 4.163 | 4.05 | 4.05 | 173,526.38 | 0 |
| 10/2/23 | 4.243 | 4.295 | 4.082 | 4.14 | 310,288.17 | 0 |
| 10/1/23 | 4.108 | 4.294 | 4.092 | 4.253 | 203,686.71 | 0 |
| 9/30/23 | 4.072 | 4.136 | 4.054 | 4.108 | 332,948.74 | 0 |
| 9/29/23 | 4.087 | 4.183 | 4.018 | 4.072 | 590,262.2 | 0 |
| 9/28/23 | 3.995 | 4.128 | 3.935 | 4.087 | 710,048.4 | 0 |
| 9/27/23 | 3.996 | 4.119 | 3.934 | 3.995 | 1,669,896.71 | 0 |
| 9/26/23 | 4.059 | 4.152 | 3.923 | 3.993 | 739,251.28 | 0 |
| 9/25/23 | 3.975 | 5.394 | 3.809 | 4.059 | 1,581,080.13 | 0 |
| 9/24/23 | 4.05 | 4.066 | 3.971 | 3.971 | 163,335.11 | 0 |
| 9/23/23 | 4.022 | 4.052 | 3.994 | 4.05 | 74,585.89 | 0 |
| 9/22/23 | 3.995 | 4.047 | 3.983 | 4.022 | 69,646.01 | 0 |
| 9/21/23 | 4.14 | 4.164 | 3.99 | 3.995 | 122,625.29 | 0 |
| 9/20/23 | 4.152 | 4.214 | 4.068 | 4.14 | 221,205.12 | 0 |
| 9/19/23 | 4.107 | 4.157 | 4.095 | 4.154 | 133,971.02 | 0 |
| 9/18/23 | 4.079 | 4.216 | 4.044 | 4.107 | 185,411.83 | 0 |
| 9/17/23 | 4.176 | 4.177 | 4.047 | 4.079 | 87,145.28 | 0 |
| 9/16/23 | 17.799 | 17.799 | 4.138 | 4.176 | 290,170.19 | 0 |
| 9/15/23 | 17.707 | 17.855 | 17.605 | 17.799 | 0 | 0 |
| 9/14/23 | 17.692 | 17.83 | 17.544 | 17.707 | 547,378.2 | 0 |
| 9/13/23 | 17.21 | 17.728 | 17.208 | 17.696 | 713,629.9 | 0 |
| 9/12/23 | 16.614 | 17.215 | 16.614 | 17.21 | 569,345.66 | 0 |
| 9/11/23 | 16.614 | 16.614 | 16.614 | 16.614 | 1,094,963.48 | 0 |
| 9/10/23 | 16.414 | 16.621 | 16.317 | 16.614 | 704,779.34 | 0 |
| 9/9/23 | 16.155 | 16.475 | 16.155 | 16.414 | 183,772.48 | 0 |
| 9/8/23 | 16.163 | 16.206 | 16.153 | 16.155 | 361,496.13 | 0 |
