Polkadot USD (DOT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:59AM UTC. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 4.1918 | 4.2576 | 4.1918 | 4.2101 | 4.2101 | 102,829,312 |
| 11 Sept 2024 | 4.2562 | 4.2564 | 4.0670 | 4.1917 | 4.1917 | 104,250,706 |
| 10 Sept 2024 | 4.2859 | 4.2869 | 4.2028 | 4.2562 | 4.2562 | 76,475,859 |
| 09 Sept 2024 | 4.1642 | 4.3282 | 4.1158 | 4.2859 | 4.2859 | 96,199,112 |
| 08 Sept 2024 | 4.0766 | 4.2015 | 4.0629 | 4.1641 | 4.1641 | 69,211,726 |
| 07 Sept 2024 | 3.9595 | 4.1313 | 3.9392 | 4.0766 | 4.0766 | 72,200,009 |
| 06 Sept 2024 | 4.0161 | 4.0917 | 3.8388 | 3.9595 | 3.9595 | 128,523,727 |
| 05 Sept 2024 | 4.1104 | 4.1238 | 3.9803 | 4.0161 | 4.0161 | 80,593,906 |
| 04 Sept 2024 | 4.0629 | 4.1928 | 3.9111 | 4.1100 | 4.1100 | 148,690,104 |
| 03 Sept 2024 | 4.2086 | 4.2797 | 4.0629 | 4.0629 | 4.0629 | 106,086,436 |
| 02 Sept 2024 | 4.0736 | 4.2272 | 4.0618 | 4.2086 | 4.2086 | 98,721,986 |
| 01 Sept 2024 | 4.2585 | 4.2587 | 4.0475 | 4.0736 | 4.0736 | 92,291,455 |
| 31 Aug 2024 | 4.2785 | 4.3156 | 4.2271 | 4.2585 | 4.2585 | 52,421,111 |
| 30 Aug 2024 | 4.2507 | 4.3321 | 4.1164 | 4.2785 | 4.2785 | 99,822,021 |
| 29 Aug 2024 | 4.2588 | 4.4007 | 4.1864 | 4.2507 | 4.2507 | 95,517,992 |
| 28 Aug 2024 | 4.3809 | 4.4437 | 4.1821 | 4.2588 | 4.2588 | 132,944,785 |
| 27 Aug 2024 | 4.5625 | 4.6538 | 4.2650 | 4.3809 | 4.3809 | 138,385,247 |
| 26 Aug 2024 | 4.8245 | 4.8616 | 4.5381 | 4.5625 | 4.5625 | 115,544,759 |
| 25 Aug 2024 | 4.9869 | 4.9884 | 4.7616 | 4.8245 | 4.8245 | 120,675,968 |
| 24 Aug 2024 | 4.8987 | 5.0979 | 4.8537 | 4.9869 | 4.9869 | 125,289,778 |
| 23 Aug 2024 | 4.6937 | 4.9498 | 4.6892 | 4.8987 | 4.8987 | 138,077,995 |
| 22 Aug 2024 | 4.6698 | 4.7114 | 4.6099 | 4.6937 | 4.6937 | 114,452,997 |
| 21 Aug 2024 | 4.5231 | 4.7468 | 4.5077 | 4.6698 | 4.6698 | 110,665,822 |
| 20 Aug 2024 | 4.4838 | 4.6020 | 4.4629 | 4.5337 | 4.5337 | 98,177,193 |
| 19 Aug 2024 | 4.3911 | 4.4997 | 4.3548 | 4.4838 | 4.4838 | 103,081,435 |
| 18 Aug 2024 | 4.3647 | 4.5121 | 4.3542 | 4.3911 | 4.3911 | 92,972,953 |
| 17 Aug 2024 | 4.2952 | 4.3814 | 4.2820 | 4.3647 | 4.3647 | 57,227,471 |
| 16 Aug 2024 | 4.2826 | 4.3841 | 4.2251 | 4.2952 | 4.2952 | 101,658,042 |
| 15 Aug 2024 | 4.3863 | 4.4772 | 4.2351 | 4.2826 | 4.2826 | 113,713,948 |
| 14 Aug 2024 | 4.5495 | 4.5513 | 4.3548 | 4.3863 | 4.3863 | 107,348,501 |
| 13 Aug 2024 | 4.5873 | 4.6080 | 4.4061 | 4.5495 | 4.5495 | 106,974,688 |
| 12 Aug 2024 | 4.4963 | 4.6784 | 4.4600 | 4.5873 | 4.5873 | 117,539,002 |
| 11 Aug 2024 | 4.7561 | 4.8230 | 4.4810 | 4.4963 | 4.4963 | 89,636,164 |
| 10 Aug 2024 | 4.7877 | 4.8270 | 4.7313 | 4.7561 | 4.7561 | 70,894,457 |
| 09 Aug 2024 | 4.8809 | 4.9158 | 4.7418 | 4.7877 | 4.7877 | 122,327,254 |
| 08 Aug 2024 | 4.5711 | 4.8931 | 4.5002 | 4.8809 | 4.8809 | 181,242,434 |
| 07 Aug 2024 | 4.5070 | 4.6354 | 4.4176 | 4.5707 | 4.5707 | 195,816,767 |
| 06 Aug 2024 | 4.2083 | 4.6013 | 4.2044 | 4.5069 | 4.5069 | 208,498,863 |
| 05 Aug 2024 | 4.6838 | 4.7109 | 3.6475 | 4.2083 | 4.2083 | 641,150,348 |
| 04 Aug 2024 | 5.0437 | 5.0881 | 4.5572 | 4.6838 | 4.6838 | 183,256,632 |
| 03 Aug 2024 | 5.1222 | 5.2005 | 4.8677 | 5.0437 | 5.0437 | 151,195,181 |
| 02 Aug 2024 | 5.3429 | 5.3582 | 5.0168 | 5.1222 | 5.1222 | 165,653,318 |
| 01 Aug 2024 | 5.3855 | 5.4146 | 5.0556 | 5.3429 | 5.3429 | 185,659,075 |
| 31 July 2024 | 5.5223 | 5.5513 | 5.3509 | 5.3853 | 5.3853 | 145,226,834 |
| 30 July 2024 | 5.6539 | 5.7166 | 5.4973 | 5.5222 | 5.5222 | 114,594,609 |
| 29 July 2024 | 5.7214 | 5.8712 | 5.6305 | 5.6541 | 5.6541 | 136,029,167 |
| 28 July 2024 | 5.8310 | 5.8393 | 5.6774 | 5.7214 | 5.7214 | 87,551,364 |
| 27 July 2024 | 5.8701 | 5.9381 | 5.7419 | 5.8311 | 5.8311 | 118,935,693 |
| 26 July 2024 | 5.7540 | 5.8851 | 5.7338 | 5.8700 | 5.8700 | 130,011,270 |
| 25 July 2024 | 5.7484 | 5.7739 | 5.5532 | 5.7540 | 5.7540 | 167,003,222 |
| 24 July 2024 | 5.9187 | 5.9943 | 5.6868 | 5.7484 | 5.7484 | 132,448,835 |
| 23 July 2024 | 6.1071 | 6.1587 | 5.8203 | 5.9189 | 5.9189 | 168,141,654 |
| 22 July 2024 | 6.4198 | 6.4725 | 6.0918 | 6.1071 | 6.1071 | 364,398,964 |
| 21 July 2024 | 6.3371 | 6.4385 | 6.1252 | 6.4197 | 6.4197 | 142,963,618 |
| 20 July 2024 | 6.3462 | 6.3966 | 6.2359 | 6.3371 | 6.3371 | 115,131,117 |
| 19 July 2024 | 6.0935 | 6.3498 | 6.0166 | 6.3461 | 6.3461 | 168,630,679 |
| 18 July 2024 | 6.2587 | 6.3961 | 6.0455 | 6.0936 | 6.0936 | 183,527,904 |
| 17 July 2024 | 6.3438 | 6.5278 | 6.2580 | 6.2599 | 6.2599 | 184,124,455 |
| 16 July 2024 | 6.4964 | 6.5063 | 6.1497 | 6.3442 | 6.3442 | 227,737,448 |
| 15 July 2024 | 6.3284 | 6.5355 | 6.3047 | 6.4986 | 6.4986 | 236,126,117 |
| 14 July 2024 | 6.2426 | 6.3487 | 6.1690 | 6.3281 | 6.3281 | 146,384,445 |
| 13 July 2024 | 6.0993 | 6.2992 | 6.0818 | 6.2440 | 6.2440 | 116,024,543 |
| 12 July 2024 | 5.9048 | 6.0992 | 5.8109 | 6.0992 | 6.0992 | 142,923,900 |
| 11 July 2024 | 6.0985 | 6.2375 | 5.9026 | 5.9049 | 5.9049 | 141,984,692 |
| 10 July 2024 | 6.1145 | 6.2520 | 6.0638 | 6.0989 | 6.0989 | 167,142,776 |
| 09 July 2024 | 5.9440 | 6.1733 | 5.8597 | 6.1141 | 6.1141 | 202,718,308 |
| 08 July 2024 | 5.9076 | 6.2765 | 5.7251 | 5.9448 | 5.9448 | 257,760,504 |
| 07 July 2024 | 6.2412 | 6.2988 | 5.8891 | 5.9063 | 5.9063 | 202,810,887 |
| 06 July 2024 | 5.6689 | 6.3042 | 5.6441 | 6.2415 | 6.2415 | 346,223,277 |
| 05 July 2024 | 5.5567 | 5.9030 | 4.9877 | 5.6657 | 5.6657 | 604,311,813 |
| 04 July 2024 | 6.0695 | 6.1224 | 5.5564 | 5.5591 | 5.5591 | 381,566,518 |
| 03 July 2024 | 6.5149 | 6.5306 | 5.9985 | 6.0693 | 6.0693 | 269,805,022 |
| 02 July 2024 | 6.3304 | 6.5907 | 6.3220 | 6.5148 | 6.5148 | 248,756,210 |
| 01 July 2024 | 6.2083 | 6.4346 | 6.1926 | 6.3302 | 6.3302 | 179,707,677 |
| 30 June 2024 | 6.0720 | 6.2447 | 6.0270 | 6.2086 | 6.2086 | 110,717,916 |
| 29 June 2024 | 6.1749 | 6.2853 | 6.0620 | 6.0723 | 6.0723 | 94,858,682 |
| 28 June 2024 | 6.2807 | 6.4194 | 6.1531 | 6.1746 | 6.1746 | 179,031,807 |
| 27 June 2024 | 5.7932 | 6.3637 | 5.7092 | 6.2814 | 6.2814 | 260,245,970 |
| 26 June 2024 | 5.8424 | 5.9433 | 5.7778 | 5.7933 | 5.7933 | 135,278,947 |
| 25 June 2024 | 5.7248 | 5.9630 | 5.7092 | 5.8425 | 5.8425 | 163,348,129 |
| 24 June 2024 | 5.6452 | 5.7310 | 5.4759 | 5.7247 | 5.7247 | 230,924,758 |
| 23 June 2024 | 5.7478 | 5.8069 | 5.6210 | 5.6449 | 5.6449 | 101,792,780 |
| 22 June 2024 | 5.6108 | 5.7973 | 5.5461 | 5.7479 | 5.7479 | 120,663,154 |
| 21 June 2024 | 5.6406 | 5.7271 | 5.5560 | 5.6111 | 5.6111 | 154,582,654 |
| 20 June 2024 | 5.7942 | 5.9661 | 5.6059 | 5.6408 | 5.6408 | 162,420,088 |
| 19 June 2024 | 5.7750 | 5.9855 | 5.7356 | 5.7942 | 5.7942 | 169,602,545 |
| 18 June 2024 | 6.0725 | 6.0801 | 5.5455 | 5.7757 | 5.7757 | 349,859,142 |
| 17 June 2024 | 6.3879 | 6.4087 | 6.0058 | 6.0739 | 6.0739 | 185,556,256 |
| 16 June 2024 | 6.2214 | 6.4172 | 6.1573 | 6.3881 | 6.3881 | 130,776,707 |
| 15 June 2024 | 6.1627 | 6.2485 | 6.1132 | 6.2210 | 6.2210 | 108,320,418 |
| 14 June 2024 | 6.3595 | 6.4763 | 6.0515 | 6.1628 | 6.1628 | 212,559,940 |
| 13 June 2024 | 6.7416 | 6.7416 | 6.3452 | 6.3601 | 6.3601 | 177,868,866 |
| 12 June 2024 | 6.3803 | 6.9168 | 6.2939 | 6.7417 | 6.7417 | 280,376,858 |
| 11 June 2024 | 6.5068 | 6.5164 | 6.2328 | 6.3799 | 6.3799 | 289,201,631 |
| 10 June 2024 | 6.5235 | 6.5683 | 6.3696 | 6.5074 | 6.5074 | 220,599,250 |
| 09 June 2024 | 6.3882 | 6.5328 | 6.3788 | 6.5228 | 6.5228 | 195,475,434 |
| 08 June 2024 | 6.6576 | 6.6726 | 6.3500 | 6.3884 | 6.3884 | 197,471,477 |
| 07 June 2024 | 7.1420 | 7.2782 | 6.1684 | 6.6578 | 6.6578 | 363,773,564 |
| 06 June 2024 | 7.2488 | 7.2796 | 7.0684 | 7.1420 | 7.1420 | 154,128,107 |
| 05 June 2024 | 7.1874 | 7.2883 | 7.1589 | 7.2487 | 7.2487 | 171,196,834 |
| *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.