Singapore markets closed

Polkadot USD (DOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.0933-0.8262 (-10.43%)
As of 12:59PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20227.31347.41997.09337.09337.0933520,014,272
28 Jun 20227.74267.97857.28047.31017.3101454,633,640
27 Jun 20227.83588.18567.74357.74417.7441363,436,649
26 Jun 20228.13158.45967.83397.83567.8356386,725,611
25 Jun 20228.20288.34377.81538.13378.1337355,679,049
24 Jun 20227.78658.31087.74138.20598.2059478,986,341
23 Jun 20227.41017.79487.39447.78717.7871414,053,779
22 Jun 20227.74727.79957.37877.40857.4085396,873,053
21 Jun 20227.88498.24027.71107.74227.7422430,086,919
20 Jun 20227.51888.00787.20807.88697.8869495,307,749
19 Jun 2022------
18 Jun 2022------
17 Jun 2022------
16 Jun 2022------
15 Jun 2022------
14 Jun 2022------
13 Jun 2022------
12 Jun 2022------
11 Jun 2022------
10 Jun 2022------
09 Jun 2022------
08 Jun 2022------
07 Jun 2022------
06 Jun 2022------
05 Jun 2022------
04 Jun 2022------
03 Jun 2022------
02 Jun 2022------
01 Jun 2022------
31 May 2022------
30 May 2022------
29 May 2022------
28 May 2022------
27 May 2022------
26 May 2022------
25 May 2022------
24 May 2022------
23 May 2022------
22 May 2022------
21 May 2022------
20 May 2022------
19 May 2022------
18 May 2022------
17 May 2022------
16 May 2022------
15 May 2022------
14 May 2022------
13 May 2022------
12 May 2022------
11 May 2022------
10 May 202210.768412.333810.450011.358511.35851,771,556,667
09 May 202213.257013.465010.767010.767010.76701,529,550,074
08 May 202213.774413.825513.087613.254113.2541758,610,863
07 May 202214.313714.352713.476213.775713.7757593,983,001
06 May 202214.579414.639613.941614.313114.3131868,156,078
05 May 202216.301316.418714.187914.581014.5810953,754,626
04 May 202214.726216.308714.702816.305316.3053747,195,893
03 May 202214.978415.205614.555714.727014.7270492,425,638
02 May 202215.375815.567314.626714.978414.9784684,752,563
01 May 202214.519215.505214.513415.381715.3817707,973,556
30 Apr 202216.163816.405514.294114.519914.5199689,300,174
29 Apr 202216.993217.050316.045016.162816.1628573,927,609
28 Apr 202216.947417.361816.797816.996516.9965609,272,520
27 Apr 202216.657217.253516.556416.948016.9480616,421,238
26 Apr 2022------
25 Apr 2022------
24 Apr 2022------
23 Apr 2022------
22 Apr 2022------
21 Apr 2022------
20 Apr 2022------
19 Apr 2022------
18 Apr 2022------
17 Apr 2022------
16 Apr 2022------
15 Apr 2022------
14 Apr 2022------
13 Apr 2022------
12 Apr 2022------
11 Apr 2022------
10 Apr 2022------
09 Apr 2022------
08 Apr 2022------
07 Apr 2022------
06 Apr 2022------
05 Apr 2022------
04 Apr 2022------
03 Apr 2022------
02 Apr 2022------
01 Apr 2022------
31 Mar 2022------
30 Mar 2022------
29 Mar 2022------
28 Mar 2022------
27 Mar 2022------
26 Mar 2022------
25 Mar 2022------
24 Mar 2022------
23 Mar 2022------
22 Mar 202218.790320.431418.711320.252220.25221,206,899,926
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...