Polkadot USD (DOT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:58AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jul 2024 | 5.8698 | 5.8953 | 5.8228 | 5.8817 | 5.8817 | 108,649,512 |
| 26 Jul 2024 | - | - | - | - | - | - |
| 25 Jul 2024 | 5.7484 | 5.7739 | 5.5532 | 5.7540 | 5.7540 | 167,003,222 |
| 24 Jul 2024 | 5.9187 | 5.9943 | 5.6868 | 5.7484 | 5.7484 | 132,448,835 |
| 23 Jul 2024 | 6.1071 | 6.1587 | 5.8203 | 5.9189 | 5.9189 | 168,141,654 |
| 22 Jul 2024 | 6.4198 | 6.4725 | 6.0918 | 6.1071 | 6.1071 | 364,398,964 |
| 21 Jul 2024 | 6.3371 | 6.4385 | 6.1252 | 6.4197 | 6.4197 | 142,963,618 |
| 20 Jul 2024 | 6.3462 | 6.3966 | 6.2359 | 6.3371 | 6.3371 | 115,131,117 |
| 19 Jul 2024 | 6.0935 | 6.3498 | 6.0166 | 6.3461 | 6.3461 | 168,630,679 |
| 18 Jul 2024 | 6.2587 | 6.3961 | 6.0455 | 6.0936 | 6.0936 | 183,527,904 |
| 17 Jul 2024 | 6.3438 | 6.5278 | 6.2580 | 6.2599 | 6.2599 | 184,124,455 |
| 16 Jul 2024 | 6.4964 | 6.5063 | 6.1497 | 6.3442 | 6.3442 | 227,737,448 |
| 15 Jul 2024 | 6.3284 | 6.5355 | 6.3047 | 6.4986 | 6.4986 | 236,126,117 |
| 14 Jul 2024 | 6.2426 | 6.3487 | 6.1690 | 6.3281 | 6.3281 | 146,384,445 |
| 13 Jul 2024 | 6.0993 | 6.2992 | 6.0818 | 6.2440 | 6.2440 | 116,024,543 |
| 12 Jul 2024 | 5.9048 | 6.0992 | 5.8109 | 6.0992 | 6.0992 | 142,923,900 |
| 11 Jul 2024 | 6.0985 | 6.2375 | 5.9026 | 5.9049 | 5.9049 | 141,984,692 |
| 10 Jul 2024 | 6.1145 | 6.2520 | 6.0638 | 6.0989 | 6.0989 | 167,142,776 |
| 09 Jul 2024 | 5.9440 | 6.1733 | 5.8597 | 6.1141 | 6.1141 | 202,718,308 |
| 08 Jul 2024 | 5.9076 | 6.2765 | 5.7251 | 5.9448 | 5.9448 | 257,760,504 |
| 07 Jul 2024 | 6.2412 | 6.2988 | 5.8891 | 5.9063 | 5.9063 | 202,810,887 |
| 06 Jul 2024 | 5.6689 | 6.3042 | 5.6441 | 6.2415 | 6.2415 | 346,223,277 |
| 05 Jul 2024 | 5.5567 | 5.9030 | 4.9877 | 5.6657 | 5.6657 | 604,311,813 |
| 04 Jul 2024 | 6.0695 | 6.1224 | 5.5564 | 5.5591 | 5.5591 | 381,566,518 |
| 03 Jul 2024 | 6.5149 | 6.5306 | 5.9985 | 6.0693 | 6.0693 | 269,805,022 |
| 02 Jul 2024 | 6.3304 | 6.5907 | 6.3220 | 6.5148 | 6.5148 | 248,756,210 |
| 01 Jul 2024 | 6.2083 | 6.4346 | 6.1926 | 6.3302 | 6.3302 | 179,707,677 |
| 30 Jun 2024 | 6.0720 | 6.2447 | 6.0270 | 6.2086 | 6.2086 | 110,717,916 |
| 29 Jun 2024 | 6.1749 | 6.2853 | 6.0620 | 6.0723 | 6.0723 | 94,858,682 |
| 28 Jun 2024 | 6.2807 | 6.4194 | 6.1531 | 6.1746 | 6.1746 | 179,031,807 |
| 27 Jun 2024 | 5.7932 | 6.3637 | 5.7092 | 6.2814 | 6.2814 | 260,245,970 |
| 26 Jun 2024 | 5.8424 | 5.9433 | 5.7778 | 5.7933 | 5.7933 | 135,278,947 |
| 25 Jun 2024 | 5.7248 | 5.9630 | 5.7092 | 5.8425 | 5.8425 | 163,348,129 |
| 24 Jun 2024 | 5.6452 | 5.7310 | 5.4759 | 5.7247 | 5.7247 | 230,924,758 |
| 23 Jun 2024 | 5.7478 | 5.8069 | 5.6210 | 5.6449 | 5.6449 | 101,792,780 |
| 22 Jun 2024 | 5.6108 | 5.7973 | 5.5461 | 5.7479 | 5.7479 | 120,663,154 |
| 21 Jun 2024 | 5.6406 | 5.7271 | 5.5560 | 5.6111 | 5.6111 | 154,582,654 |
| 20 Jun 2024 | 5.7942 | 5.9661 | 5.6059 | 5.6408 | 5.6408 | 162,420,088 |
| 19 Jun 2024 | 5.7750 | 5.9855 | 5.7356 | 5.7942 | 5.7942 | 169,602,545 |
| 18 Jun 2024 | 6.0725 | 6.0801 | 5.5455 | 5.7757 | 5.7757 | 349,859,142 |
| 17 Jun 2024 | 6.3879 | 6.4087 | 6.0058 | 6.0739 | 6.0739 | 185,556,256 |
| 16 Jun 2024 | 6.2214 | 6.4172 | 6.1573 | 6.3881 | 6.3881 | 130,776,707 |
| 15 Jun 2024 | 6.1627 | 6.2485 | 6.1132 | 6.2210 | 6.2210 | 108,320,418 |
| 14 Jun 2024 | 6.3595 | 6.4763 | 6.0515 | 6.1628 | 6.1628 | 212,559,940 |
| 13 Jun 2024 | 6.7416 | 6.7416 | 6.3452 | 6.3601 | 6.3601 | 177,868,866 |
| 12 Jun 2024 | 6.3803 | 6.9168 | 6.2939 | 6.7417 | 6.7417 | 280,376,858 |
| 11 Jun 2024 | 6.5068 | 6.5164 | 6.2328 | 6.3799 | 6.3799 | 289,201,631 |
| 10 Jun 2024 | 6.5235 | 6.5683 | 6.3696 | 6.5074 | 6.5074 | 220,599,250 |
| 09 Jun 2024 | 6.3882 | 6.5328 | 6.3788 | 6.5228 | 6.5228 | 195,475,434 |
| 08 Jun 2024 | 6.6576 | 6.6726 | 6.3500 | 6.3884 | 6.3884 | 197,471,477 |
| 07 Jun 2024 | 7.1420 | 7.2782 | 6.1684 | 6.6578 | 6.6578 | 363,773,564 |
| 06 Jun 2024 | 7.2488 | 7.2796 | 7.0684 | 7.1420 | 7.1420 | 154,128,107 |
| 05 Jun 2024 | 7.1874 | 7.2883 | 7.1589 | 7.2487 | 7.2487 | 171,196,834 |
| 04 Jun 2024 | 7.0102 | 7.2293 | 6.9480 | 7.1874 | 7.1874 | 176,200,639 |
| 03 Jun 2024 | 6.9890 | 7.1761 | 6.9472 | 7.0102 | 7.0102 | 203,470,309 |
| 02 Jun 2024 | 7.0586 | 7.1171 | 6.9304 | 6.9890 | 6.9890 | 134,459,964 |
| 01 Jun 2024 | 6.9871 | 7.1240 | 6.9598 | 7.0586 | 7.0586 | 117,043,124 |
| 31 May 2024 | 6.9979 | 7.0451 | 6.8141 | 6.9871 | 6.9871 | 176,610,947 |
| 30 May 2024 | 7.1724 | 7.2277 | 6.9309 | 6.9979 | 6.9979 | 218,551,016 |
| 29 May 2024 | 7.3671 | 7.5431 | 7.1449 | 7.1724 | 7.1724 | 243,596,665 |
| 28 May 2024 | 7.6283 | 7.6520 | 7.2884 | 7.3671 | 7.3671 | 279,082,891 |
| 27 May 2024 | 7.5472 | 7.7622 | 7.3819 | 7.6283 | 7.6283 | 222,498,639 |
| 26 May 2024 | 7.4281 | 7.6314 | 7.3739 | 7.5472 | 7.5472 | 176,701,530 |
| 25 May 2024 | 7.2443 | 7.4323 | 7.2300 | 7.4281 | 7.4281 | 133,937,935 |
| 24 May 2024 | 7.2008 | 7.3760 | 7.0310 | 7.2443 | 7.2443 | 211,685,490 |
| 23 May 2024 | 7.4545 | 7.5937 | 6.9486 | 7.2008 | 7.2008 | 381,531,543 |
| 22 May 2024 | 7.6137 | 7.6907 | 7.3875 | 7.4545 | 7.4545 | 241,724,928 |
| 21 May 2024 | 7.5750 | 7.6578 | 7.4355 | 7.6137 | 7.6137 | 284,995,754 |
| 20 May 2024 | 6.9375 | 7.5754 | 6.8681 | 7.5750 | 7.5750 | 260,338,772 |
| 19 May 2024 | 7.1620 | 7.1761 | 6.9015 | 6.9375 | 6.9375 | 130,335,901 |
| 18 May 2024 | 7.1968 | 7.2247 | 7.0758 | 7.1620 | 7.1620 | 132,802,922 |
| 17 May 2024 | 7.0291 | 7.2905 | 7.0085 | 7.1968 | 7.1968 | 235,632,961 |
| 16 May 2024 | 6.9635 | 7.0599 | 6.8276 | 7.0291 | 7.0291 | 193,239,228 |
| 15 May 2024 | 6.4789 | 7.0173 | 6.4702 | 6.9635 | 6.9635 | 239,221,408 |
| 14 May 2024 | 6.6655 | 6.6925 | 6.4750 | 6.4789 | 6.4789 | 159,527,216 |
| 13 May 2024 | 6.6204 | 6.8181 | 6.4402 | 6.6655 | 6.6655 | 173,695,911 |
| 12 May 2024 | 6.6592 | 6.7860 | 6.6011 | 6.6204 | 6.6204 | 96,206,969 |
| 11 May 2024 | 6.7500 | 6.8017 | 6.6424 | 6.6592 | 6.6592 | 118,680,608 |
| 10 May 2024 | 7.0502 | 7.1440 | 6.7122 | 6.7500 | 6.7500 | 184,632,969 |
| 09 May 2024 | 6.9901 | 7.0848 | 6.7902 | 7.0501 | 7.0501 | 170,326,766 |
| 08 May 2024 | 6.9967 | 7.1791 | 6.9089 | 6.9901 | 6.9901 | 192,829,781 |
| 07 May 2024 | 7.1223 | 7.2864 | 6.9945 | 6.9967 | 6.9967 | 176,649,888 |
| 06 May 2024 | 7.3068 | 7.4620 | 7.0731 | 7.1223 | 7.1223 | 225,357,675 |
| 05 May 2024 | 7.1271 | 7.3958 | 7.0302 | 7.3068 | 7.3068 | 177,269,447 |
| 04 May 2024 | 7.2551 | 7.2552 | 7.1182 | 7.1271 | 7.1271 | 161,650,387 |
| 03 May 2024 | 7.2851 | 7.3815 | 7.0215 | 7.2551 | 7.2551 | 258,847,903 |
| 02 May 2024 | 6.8836 | 7.3977 | 6.7046 | 7.2851 | 7.2851 | 268,770,098 |
| 01 May 2024 | 6.4222 | 6.9048 | 6.1378 | 6.8830 | 6.8830 | 398,713,345 |
| 30 Apr 2024 | 6.5917 | 6.6583 | 6.0708 | 6.4222 | 6.4222 | 268,360,238 |
| 29 Apr 2024 | 6.7236 | 6.8162 | 6.4799 | 6.5917 | 6.5917 | 165,873,956 |
| 28 Apr 2024 | 6.7986 | 6.9415 | 6.7015 | 6.7236 | 6.7236 | 121,036,003 |
| 27 Apr 2024 | 6.7582 | 6.8519 | 6.5469 | 6.7986 | 6.7986 | 160,600,840 |
| 26 Apr 2024 | 6.8624 | 6.9423 | 6.7238 | 6.7582 | 6.7582 | 176,487,967 |
| 25 Apr 2024 | 6.9304 | 6.9893 | 6.7111 | 6.8624 | 6.8624 | 182,874,679 |
| 24 Apr 2024 | 7.2446 | 7.4881 | 6.8643 | 6.9302 | 6.9302 | 238,265,461 |
| 23 Apr 2024 | 7.4779 | 7.5387 | 7.2153 | 7.2446 | 7.2446 | 207,206,637 |
| 22 Apr 2024 | 7.1350 | 7.5687 | 7.1164 | 7.4779 | 7.4779 | 220,628,801 |
| 21 Apr 2024 | 7.2344 | 7.2879 | 6.9843 | 7.1350 | 7.1350 | 149,501,379 |
| 20 Apr 2024 | 6.6876 | 7.2761 | 6.6228 | 7.2343 | 7.2343 | 168,418,299 |
| 19 Apr 2024 | 6.7855 | 6.9105 | 6.2986 | 6.6877 | 6.6877 | 279,495,726 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.