Singapore markets closed

Polkadot USD (DOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
9.2028+0.2883 (+3.23%)
As of 07:26AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 20229.15869.39219.02149.20289.20281,106,903,040
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
21 Mar 202218.636219.048418.474418.795318.7953726,848,268
20 Mar 202219.362919.442118.390918.638618.6386688,372,541
19 Mar 202218.991219.767418.914719.359519.3595833,974,878
18 Mar 202218.749019.180618.184618.991918.9919751,608,989
17 Mar 202219.051719.267118.665018.751718.7517804,681,001
16 Mar 202217.827419.150917.762919.053419.05341,201,525,130
15 Mar 202217.693518.002617.083517.829017.8290673,341,299
14 Mar 202217.246617.831117.084517.696017.6960728,004,973
13 Mar 2022------
12 Mar 2022------
11 Mar 2022------
10 Mar 2022------
09 Mar 202216.961318.049916.930117.866717.8667857,533,887
08 Mar 202216.430117.232316.358516.953716.9537874,178,607
07 Mar 202216.980217.116216.062216.431516.4315944,798,572
06 Mar 202217.314817.547516.589516.978816.9788737,656,667
05 Mar 202216.766017.736816.270117.312717.3127757,666,761
04 Mar 202218.023418.029216.548916.757116.75711,047,537,594
03 Mar 2022------
02 Mar 2022------
01 Mar 2022------
28 Feb 2022------
27 Feb 2022------
26 Feb 2022------
25 Feb 2022------
24 Feb 2022------
23 Feb 2022------
22 Feb 2022------
21 Feb 2022------
20 Feb 2022------
19 Feb 2022------
18 Feb 2022------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...