Polkadot USD (DOT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:57AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.7856 | 6.9010 | 6.2996 | 6.8475 | 6.8475 | 274,960,096 |
| 18 Apr 2024 | 6.5797 | 6.8185 | 6.4591 | 6.7855 | 6.7855 | 179,384,204 |
| 17 Apr 2024 | 6.7001 | 6.7669 | 6.3567 | 6.5796 | 6.5796 | 202,508,444 |
| 16 Apr 2024 | 6.7124 | 6.8112 | 6.3921 | 6.7000 | 6.7000 | 239,057,451 |
| 15 Apr 2024 | 6.8693 | 7.2038 | 6.4587 | 6.7125 | 6.7125 | 344,174,099 |
| 14 Apr 2024 | 6.4180 | 6.9225 | 6.2247 | 6.8693 | 6.8693 | 511,526,862 |
| 13 Apr 2024 | 7.2412 | 7.3248 | 5.8101 | 6.4180 | 6.4180 | 670,503,551 |
| 12 Apr 2024 | 8.3798 | 8.4821 | 6.6001 | 7.2411 | 7.2411 | 650,188,288 |
| 11 Apr 2024 | 8.4188 | 8.5159 | 8.2010 | 8.3794 | 8.3794 | 220,806,144 |
| 10 Apr 2024 | 8.6600 | 8.6869 | 8.1930 | 8.4189 | 8.4189 | 300,776,050 |
| 09 Apr 2024 | 9.0447 | 9.1022 | 8.6383 | 8.6601 | 8.6601 | 301,146,995 |
| 08 Apr 2024 | 8.7067 | 9.0812 | 8.5778 | 9.0446 | 9.0446 | 255,986,859 |
| 07 Apr 2024 | 8.4940 | 8.7376 | 8.4679 | 8.7067 | 8.7067 | 184,130,993 |
| 06 Apr 2024 | 8.3890 | 8.5478 | 8.3448 | 8.4942 | 8.4942 | 156,072,071 |
| 05 Apr 2024 | 8.4908 | 8.5081 | 8.0942 | 8.3890 | 8.3890 | 227,938,545 |
| 04 Apr 2024 | 8.4335 | 8.7073 | 8.2794 | 8.4909 | 8.4909 | 238,433,578 |
| 03 Apr 2024 | 8.5786 | 8.7772 | 8.2965 | 8.4336 | 8.4336 | 257,058,637 |
| 02 Apr 2024 | 9.1610 | 9.1611 | 8.3903 | 8.5786 | 8.5786 | 339,528,418 |
| 01 Apr 2024 | 9.6426 | 9.7314 | 8.9419 | 9.1611 | 9.1611 | 305,782,869 |
| 31 Mar 2024 | 9.4337 | 9.6429 | 9.4261 | 9.6426 | 9.6426 | 152,565,004 |
| 30 Mar 2024 | 9.5967 | 9.6938 | 9.3986 | 9.4337 | 9.4337 | 173,787,689 |
| 29 Mar 2024 | 9.5168 | 9.7974 | 9.3648 | 9.5962 | 9.5962 | 293,826,300 |
| 28 Mar 2024 | 9.4438 | 9.6489 | 9.3029 | 9.5168 | 9.5168 | 259,183,583 |
| 27 Mar 2024 | 9.6906 | 9.7943 | 9.3141 | 9.4438 | 9.4438 | 325,392,728 |
| 26 Mar 2024 | 9.7376 | 10.0524 | 9.5397 | 9.6906 | 9.6906 | 360,756,482 |
| 25 Mar 2024 | 9.3693 | 9.8205 | 9.2941 | 9.7376 | 9.7376 | 300,666,153 |
| 24 Mar 2024 | 8.9822 | 9.4295 | 8.9743 | 9.3693 | 9.3693 | 193,041,938 |
| 23 Mar 2024 | 8.9193 | 9.2173 | 8.8801 | 8.9821 | 8.9821 | 189,986,287 |
| 22 Mar 2024 | 9.1728 | 9.3535 | 8.7249 | 8.9193 | 8.9193 | 296,569,819 |
| 21 Mar 2024 | 9.4919 | 9.5775 | 9.0712 | 9.1729 | 9.1729 | 341,959,124 |
| 20 Mar 2024 | 8.7644 | 9.5580 | 8.5108 | 9.4919 | 9.4919 | 530,907,741 |
| 19 Mar 2024 | 9.9074 | 9.9807 | 8.6047 | 8.7644 | 8.7644 | 607,301,835 |
| 18 Mar 2024 | 10.0790 | 10.4425 | 9.6146 | 9.9074 | 9.9074 | 461,962,142 |
| 17 Mar 2024 | 9.6968 | 10.2407 | 9.2411 | 10.1156 | 10.1156 | 466,294,928 |
| 16 Mar 2024 | 10.8384 | 10.8863 | 9.5212 | 9.6968 | 9.6968 | 587,580,190 |
| 15 Mar 2024 | 11.5429 | 11.6785 | 10.0750 | 10.8384 | 10.8384 | 916,276,315 |
| 14 Mar 2024 | 11.3213 | 11.8824 | 10.7518 | 11.5429 | 11.5429 | 954,859,836 |
| 13 Mar 2024 | 10.7277 | 11.3211 | 10.6580 | 11.3211 | 11.3211 | 569,338,750 |
| 12 Mar 2024 | 11.0364 | 11.1426 | 10.1850 | 10.7266 | 10.7266 | 566,762,255 |
| 11 Mar 2024 | 10.2790 | 11.2383 | 9.9588 | 11.0364 | 11.0364 | 733,295,312 |
| 10 Mar 2024 | 10.5225 | 10.5746 | 9.9956 | 10.2788 | 10.2788 | 388,874,905 |
| 09 Mar 2024 | 10.6652 | 10.9654 | 10.4490 | 10.5225 | 10.5225 | 449,980,303 |
| 08 Mar 2024 | 10.4219 | 10.7102 | 10.0041 | 10.6651 | 10.6651 | 609,067,054 |
| 07 Mar 2024 | 10.5142 | 10.9896 | 10.2680 | 10.4221 | 10.4221 | 585,840,471 |
| 06 Mar 2024 | 9.3304 | 10.5579 | 8.9434 | 10.5142 | 10.5142 | 783,733,356 |
| 05 Mar 2024 | 9.8964 | 10.7491 | 8.3669 | 9.3304 | 9.3304 | 1,345,409,497 |
| 04 Mar 2024 | 9.7928 | 10.2698 | 9.6448 | 9.9112 | 9.9112 | 857,188,708 |
| 03 Mar 2024 | 9.4404 | 9.8835 | 8.7854 | 9.7974 | 9.7974 | 663,668,776 |
| 02 Mar 2024 | 8.6742 | 9.4592 | 8.6153 | 9.4361 | 9.4361 | 553,392,267 |
| 01 Mar 2024 | 8.2526 | 8.6744 | 8.2526 | 8.6742 | 8.6742 | 336,431,152 |
| 29 Feb 2024 | 8.3438 | 8.8812 | 8.0480 | 8.2550 | 8.2550 | 508,493,882 |
| 28 Feb 2024 | 8.3701 | 8.6931 | 7.8727 | 8.3426 | 8.3426 | 609,235,960 |
| 27 Feb 2024 | 8.1051 | 8.4416 | 8.0425 | 8.3715 | 8.3715 | 405,624,500 |
| 26 Feb 2024 | 7.9221 | 8.1043 | 7.5939 | 8.1043 | 8.1043 | 296,502,812 |
| 25 Feb 2024 | 7.8097 | 7.9335 | 7.6855 | 7.9231 | 7.9231 | 183,729,022 |
| 24 Feb 2024 | 7.5634 | 7.8852 | 7.4449 | 7.8094 | 7.8094 | 237,375,316 |
| 23 Feb 2024 | 7.4825 | 7.6361 | 7.2794 | 7.5634 | 7.5634 | 249,643,272 |
| 22 Feb 2024 | 7.4693 | 7.6614 | 7.2855 | 7.4829 | 7.4829 | 239,367,257 |
| 21 Feb 2024 | 7.7330 | 7.7330 | 7.2505 | 7.4683 | 7.4683 | 276,903,184 |
| 20 Feb 2024 | 8.0290 | 8.1081 | 7.4717 | 7.7332 | 7.7332 | 378,987,928 |
| 19 Feb 2024 | 7.8506 | 8.1384 | 7.6730 | 8.0292 | 8.0292 | 331,476,480 |
| 18 Feb 2024 | 7.7046 | 7.9132 | 7.6951 | 7.8501 | 7.8501 | 205,287,649 |
| 17 Feb 2024 | 7.6572 | 7.7044 | 7.3597 | 7.7044 | 7.7044 | 189,701,668 |
| 16 Feb 2024 | 7.7807 | 7.8625 | 7.5588 | 7.6576 | 7.6576 | 216,737,045 |
| 15 Feb 2024 | 7.6580 | 7.9417 | 7.5574 | 7.7781 | 7.7781 | 336,231,658 |
| 14 Feb 2024 | 7.3619 | 7.7048 | 7.2855 | 7.6583 | 7.6583 | 294,559,497 |
| 13 Feb 2024 | 7.3447 | 7.4439 | 7.1529 | 7.3629 | 7.3629 | 241,793,764 |
| 12 Feb 2024 | 7.0968 | 7.3699 | 6.9926 | 7.3461 | 7.3461 | 245,642,262 |
| 11 Feb 2024 | 7.2082 | 7.3310 | 7.0874 | 7.0960 | 7.0960 | 169,782,015 |
| 10 Feb 2024 | 7.1921 | 7.2871 | 7.0740 | 7.2089 | 7.2089 | 149,811,265 |
| 09 Feb 2024 | 7.0150 | 7.3132 | 6.9650 | 7.1915 | 7.1915 | 258,789,600 |
| 08 Feb 2024 | 6.9401 | 7.1010 | 6.8736 | 7.0147 | 7.0147 | 218,444,800 |
| 07 Feb 2024 | 6.8058 | 6.9558 | 6.6724 | 6.9399 | 6.9399 | 164,416,661 |
| 06 Feb 2024 | 6.7269 | 6.8244 | 6.6532 | 6.8057 | 6.8057 | 145,904,731 |
| 05 Feb 2024 | 6.6666 | 6.9614 | 6.6029 | 6.7269 | 6.7269 | 164,799,424 |
| 04 Feb 2024 | 6.8311 | 6.8311 | 6.6633 | 6.6672 | 6.6672 | 99,743,821 |
| 03 Feb 2024 | 6.9365 | 6.9991 | 6.8247 | 6.8315 | 6.8315 | 108,609,624 |
| 02 Feb 2024 | 6.7909 | 7.0185 | 6.7731 | 6.9362 | 6.9362 | 157,571,928 |
| 01 Feb 2024 | 6.6557 | 6.8101 | 6.5575 | 6.7911 | 6.7911 | 157,887,536 |
| 31 Jan 2024 | 6.8410 | 6.8815 | 6.6026 | 6.6557 | 6.6557 | 196,604,220 |
| 30 Jan 2024 | 7.0309 | 7.0749 | 6.8324 | 6.8420 | 6.8420 | 219,740,479 |
| 29 Jan 2024 | 6.8468 | 7.2904 | 6.7208 | 7.0309 | 7.0309 | 340,006,925 |
| 28 Jan 2024 | 6.6701 | 6.8391 | 6.5792 | 6.8391 | 6.8391 | 181,489,925 |
| 27 Jan 2024 | 6.6727 | 6.7401 | 6.5401 | 6.6702 | 6.6702 | 141,355,540 |
| 26 Jan 2024 | 6.4340 | 6.7232 | 6.3654 | 6.6725 | 6.6725 | 186,488,222 |
| 25 Jan 2024 | 6.4599 | 6.5597 | 6.3533 | 6.4345 | 6.4345 | 156,401,029 |
| 24 Jan 2024 | 6.3544 | 6.5321 | 6.2645 | 6.4598 | 6.4598 | 182,514,259 |
| 23 Jan 2024 | 6.3329 | 6.4432 | 6.0014 | 6.3544 | 6.3544 | 251,031,948 |
| 22 Jan 2024 | 6.8084 | 6.8354 | 6.3206 | 6.3329 | 6.3329 | 269,918,505 |
| 21 Jan 2024 | 6.9003 | 6.9645 | 6.8073 | 6.8073 | 6.8073 | 115,667,492 |
| 20 Jan 2024 | 6.8750 | 6.9430 | 6.7836 | 6.8989 | 6.8989 | 140,211,032 |
| 19 Jan 2024 | 7.0073 | 7.0419 | 6.5957 | 6.8746 | 6.8746 | 228,284,379 |
| 18 Jan 2024 | 7.3351 | 7.3772 | 6.8632 | 7.0076 | 7.0076 | 242,668,717 |
| 17 Jan 2024 | 7.4886 | 7.5910 | 7.2667 | 7.3330 | 7.3330 | 183,863,749 |
| 16 Jan 2024 | 7.5154 | 7.6626 | 7.3551 | 7.4901 | 7.4901 | 196,373,828 |
| 15 Jan 2024 | 7.3255 | 7.6761 | 7.3204 | 7.5178 | 7.5178 | 194,678,728 |
| 14 Jan 2024 | 7.6131 | 7.6884 | 7.3271 | 7.3271 | 7.3271 | 170,845,572 |
| 13 Jan 2024 | 7.5671 | 7.7400 | 7.4130 | 7.6130 | 7.6130 | 202,570,099 |
| 12 Jan 2024 | 8.1662 | 8.2063 | 7.4193 | 7.5693 | 7.5693 | 350,427,695 |
| 11 Jan 2024 | 7.9734 | 8.5667 | 7.8833 | 8.1702 | 8.1702 | 535,315,793 |
| *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.