New Zealand markets open in 7 hours 34 minutes

Polkadot USD (DOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.4760+0.0421 (+0.57%)
As of 02:25PM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20247.47807.53397.33897.47607.4760187,832,176
22 Apr 20247.13507.56877.11647.47797.4779220,628,801
21 Apr 20247.23447.28796.98437.13507.1350149,501,379
20 Apr 20246.68767.27616.62287.23437.2343168,418,299
19 Apr 20246.78556.91056.29866.68776.6877279,495,726
18 Apr 20246.57976.81856.45916.78556.7855179,384,204
17 Apr 20246.70016.76696.35676.57966.5796202,508,444
16 Apr 20246.71246.81126.39216.70006.7000239,057,451
15 Apr 20246.86937.20386.45876.71256.7125344,174,099
14 Apr 20246.41806.92256.22476.86936.8693511,526,862
13 Apr 20247.24127.32485.81016.41806.4180670,503,551
12 Apr 20248.37988.48216.60017.24117.2411650,188,288
11 Apr 20248.41888.51598.20108.37948.3794220,806,144
10 Apr 20248.66008.68698.19308.41898.4189300,776,050
09 Apr 20249.04479.10228.63838.66018.6601301,146,995
08 Apr 20248.70679.08128.57789.04469.0446255,986,859
07 Apr 20248.49408.73768.46798.70678.7067184,130,993
06 Apr 20248.38908.54788.34488.49428.4942156,072,071
05 Apr 20248.49088.50818.09428.38908.3890227,938,545
04 Apr 20248.43358.70738.27948.49098.4909238,433,578
03 Apr 20248.57868.77728.29658.43368.4336257,058,637
02 Apr 20249.16109.16118.39038.57868.5786339,528,418
01 Apr 20249.64269.73148.94199.16119.1611305,782,869
31 Mar 20249.43379.64299.42619.64269.6426152,565,004
30 Mar 20249.59679.69389.39869.43379.4337173,787,689
29 Mar 20249.51689.79749.36489.59629.5962293,826,300
28 Mar 20249.44389.64899.30299.51689.5168259,183,583
27 Mar 20249.69069.79439.31419.44389.4438325,392,728
26 Mar 20249.737610.05249.53979.69069.6906360,756,482
25 Mar 20249.36939.82059.29419.73769.7376300,666,153
24 Mar 20248.98229.42958.97439.36939.3693193,041,938
23 Mar 20248.91939.21738.88018.98218.9821189,986,287
22 Mar 20249.17289.35358.72498.91938.9193296,569,819
21 Mar 20249.49199.57759.07129.17299.1729341,959,124
20 Mar 20248.76449.55808.51089.49199.4919530,907,741
19 Mar 20249.90749.98078.60478.76448.7644607,301,835
18 Mar 202410.079010.44259.61469.90749.9074461,962,142
17 Mar 20249.696810.24079.241110.115610.1156466,294,928
16 Mar 202410.838410.88639.52129.69689.6968587,580,190
15 Mar 202411.542911.678510.075010.838410.8384916,276,315
14 Mar 202411.321311.882410.751811.542911.5429954,859,836
13 Mar 202410.727711.321110.658011.321111.3211569,338,750
12 Mar 202411.036411.142610.185010.726610.7266566,762,255
11 Mar 202410.279011.23839.958811.036411.0364733,295,312
10 Mar 202410.522510.57469.995610.278810.2788388,874,905
09 Mar 202410.665210.965410.449010.522510.5225449,980,303
08 Mar 202410.421910.710210.004110.665110.6651609,067,054
07 Mar 202410.514210.989610.268010.422110.4221585,840,471
06 Mar 20249.330410.55798.943410.514210.5142783,733,356
05 Mar 20249.896410.74918.36699.33049.33041,345,409,497
04 Mar 20249.792810.26989.64489.91129.9112857,188,708
03 Mar 20249.44049.88358.78549.79749.7974663,668,776
02 Mar 20248.67429.45928.61539.43619.4361553,392,267
01 Mar 20248.25268.67448.25268.67428.6742336,431,152
29 Feb 20248.34388.88128.04808.25508.2550508,493,882
28 Feb 20248.37018.69317.87278.34268.3426609,235,960
27 Feb 20248.10518.44168.04258.37158.3715405,624,500
26 Feb 20247.92218.10437.59398.10438.1043296,502,812
25 Feb 20247.80977.93357.68557.92317.9231183,729,022
24 Feb 20247.56347.88527.44497.80947.8094237,375,316
23 Feb 20247.48257.63617.27947.56347.5634249,643,272
22 Feb 20247.46937.66147.28557.48297.4829239,367,257
21 Feb 20247.73307.73307.25057.46837.4683276,903,184
20 Feb 20248.02908.10817.47177.73327.7332378,987,928
19 Feb 20247.85068.13847.67308.02928.0292331,476,480
18 Feb 20247.70467.91327.69517.85017.8501205,287,649
17 Feb 20247.65727.70447.35977.70447.7044189,701,668
16 Feb 20247.78077.86257.55887.65767.6576216,737,045
15 Feb 20247.65807.94177.55747.77817.7781336,231,658
14 Feb 20247.36197.70487.28557.65837.6583294,559,497
13 Feb 20247.34477.44397.15297.36297.3629241,793,764
12 Feb 20247.09687.36996.99267.34617.3461245,642,262
11 Feb 20247.20827.33107.08747.09607.0960169,782,015
10 Feb 20247.19217.28717.07407.20897.2089149,811,265
09 Feb 20247.01507.31326.96507.19157.1915258,789,600
08 Feb 20246.94017.10106.87367.01477.0147218,444,800
07 Feb 20246.80586.95586.67246.93996.9399164,416,661
06 Feb 20246.72696.82446.65326.80576.8057145,904,731
05 Feb 20246.66666.96146.60296.72696.7269164,799,424
04 Feb 20246.83116.83116.66336.66726.667299,743,821
03 Feb 20246.93656.99916.82476.83156.8315108,609,624
02 Feb 20246.79097.01856.77316.93626.9362157,571,928
01 Feb 20246.65576.81016.55756.79116.7911157,887,536
31 Jan 20246.84106.88156.60266.65576.6557196,604,220
30 Jan 20247.03097.07496.83246.84206.8420219,740,479
29 Jan 20246.84687.29046.72087.03097.0309340,006,925
28 Jan 20246.67016.83916.57926.83916.8391181,489,925
27 Jan 20246.67276.74016.54016.67026.6702141,355,540
26 Jan 20246.43406.72326.36546.67256.6725186,488,222
25 Jan 20246.45996.55976.35336.43456.4345156,401,029
24 Jan 20246.35446.53216.26456.45986.4598182,514,259
23 Jan 20246.33296.44326.00146.35446.3544251,031,948
22 Jan 20246.80846.83546.32066.33296.3329269,918,505
21 Jan 20246.90036.96456.80736.80736.8073115,667,492
20 Jan 20246.87506.94306.78366.89896.8989140,211,032
19 Jan 20247.00737.04196.59576.87466.8746228,284,379
18 Jan 20247.33517.37726.86327.00767.0076242,668,717
17 Jan 20247.48867.59107.26677.33307.3330183,863,749
16 Jan 20247.51547.66267.35517.49017.4901196,373,828
15 Jan 20247.32557.67617.32047.51787.5178194,678,728
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...