New Zealand markets closed

Polkadot USD (DOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.3402-0.1923 (-2.55%)
As of 11:39AM UTC. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20247.48257.52177.29277.34027.3402217,464,656
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
14 Jan 20247.61317.68847.32717.32717.3271170,845,572
13 Jan 20247.56717.74007.41307.61307.6130202,570,099
12 Jan 20248.16628.20637.41937.56937.5693350,427,695
11 Jan 20247.97348.56677.88338.17028.1702535,315,793
10 Jan 20247.11858.07406.84817.97117.9711416,263,452
09 Jan 20247.47867.52186.92697.11727.1172293,447,141
08 Jan 20246.89647.50106.56467.47797.4779344,729,757
07 Jan 20247.13977.31406.84456.89586.8958223,805,100
06 Jan 20247.44567.44866.98737.13887.1388241,045,789
05 Jan 20247.88137.94597.24637.44567.4456348,229,259
04 Jan 20247.64157.98747.53787.88157.8815333,627,890
03 Jan 20248.41298.56456.97817.64187.6418662,847,385
02 Jan 20248.59928.80128.35438.41278.4127340,575,264
01 Jan 20248.20108.62468.09948.59898.5989246,624,749
31 Dec 20238.36908.62768.12828.19408.1940304,720,310
30 Dec 20238.29278.47428.13438.37098.3709239,200,073
29 Dec 20238.45038.67768.13588.29268.2926474,260,327
28 Dec 20238.70338.89908.31338.45018.4501434,449,041
27 Dec 20238.81918.99758.44248.70318.7031474,271,917
26 Dec 20239.22249.57868.51948.81938.8193707,582,624
25 Dec 20238.64759.37888.53849.22879.2287883,892,634
24 Dec 20238.34219.15648.33758.64808.64801,079,897,568
23 Dec 20237.96898.43837.62138.34218.3421460,523,777
22 Dec 20238.37018.53087.87177.96917.9691640,763,569
21 Dec 20236.94308.36306.92778.36158.3615964,588,443
20 Dec 20236.71467.12276.64166.94276.9427303,998,673
19 Dec 20236.87627.02506.63356.71526.7152228,867,147
18 Dec 20236.79036.87966.41066.87576.8757307,104,897
17 Dec 20237.08577.15276.77196.79226.7922259,799,176
16 Dec 20236.95677.33706.90387.08597.0859279,250,108
15 Dec 20237.51987.55456.95676.95676.9567388,837,339
14 Dec 20237.61147.73007.14267.52117.5211494,202,129
13 Dec 20237.12387.62596.66567.61027.6102463,975,500
12 Dec 20236.70647.30336.70647.12387.1238532,269,712
11 Dec 20237.34237.34516.41856.70676.7067538,631,045
10 Dec 20237.11747.34166.98757.34167.3416319,835,932
09 Dec 20236.83997.67066.83997.11767.1176712,895,503
08 Dec 20236.24696.90146.18306.83976.8397413,408,879
07 Dec 20236.04446.28585.93166.24676.2467302,450,588
06 Dec 20235.91086.19485.81506.04336.0433391,203,869
05 Dec 20235.62705.93285.52105.91165.9116349,322,266
04 Dec 20235.54645.71625.49075.62635.6263276,026,759
03 Dec 20235.57345.60865.44365.54665.5466152,613,977
02 Dec 20235.47475.59745.45905.57395.5739128,776,781
01 Dec 20235.46615.51635.37995.47505.4750153,997,357
30 Nov 20235.16815.56795.12865.46585.4658282,346,044
29 Nov 20235.27075.37015.16015.16815.1681184,196,011
28 Nov 20235.16115.30845.11685.27075.2707187,192,411
27 Nov 20235.32425.36695.04935.16155.1615203,213,671
26 Nov 20235.33015.40755.20505.32515.3251170,218,507
25 Nov 20235.24295.38155.23055.33015.3301124,787,041
24 Nov 20235.13375.28875.12715.24335.2433193,231,709
23 Nov 20235.17265.21675.09695.13365.1336122,906,505
22 Nov 20234.88805.27854.87035.17295.1729208,993,295
21 Nov 20235.30485.32694.85594.88944.8894285,788,399
20 Nov 20235.44415.55915.29275.30465.3046217,195,343
19 Nov 20235.29145.48005.19345.44425.4442187,907,209
18 Nov 20235.24285.29215.02485.29125.2912189,841,324
17 Nov 20235.35805.47915.08745.24225.2422255,997,486
16 Nov 20235.56655.78475.31485.35845.3584348,858,975
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...