Polkadot DOT
DOT-USD.CC · Cryptocurrency
Price (USD)
$1.17
24h Change
+0.67%
(+$0.01)
24h High / Low
$1.17
/
$1.15
Volume
233.24M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14-04-2026 | $1.23 | $1.23 | $1.15 | $1.17 | 279.65M |
| 13-04-2026 | $1.22 | $1.24 | $1.15 | $1.23 | 371.99M |
| 12-04-2026 | $1.29 | $1.29 | $1.22 | $1.22 | 142.75M |
| 11-04-2026 | $1.31 | $1.31 | $1.27 | $1.29 | 123.37M |
| 10-04-2026 | $1.30 | $1.32 | $1.28 | $1.31 | 122.57M |
| 09-04-2026 | $1.27 | $1.35 | $1.24 | $1.30 | 153.98M |
| 08-04-2026 | $1.32 | $1.33 | $1.27 | $1.27 | 155.63M |
| 07-04-2026 | $1.24 | $1.33 | $1.21 | $1.32 | 177.65M |
| 06-04-2026 | $1.24 | $1.31 | $1.24 | $1.24 | 105.43M |
| 05-04-2026 | $1.25 | $1.25 | $1.22 | $1.24 | 105.62M |
| 04-04-2026 | $1.24 | $1.26 | $1.23 | $1.25 | 70.46M |
| 03-04-2026 | $1.24 | $1.26 | $1.23 | $1.24 | 72.08M |
| 02-04-2026 | $1.26 | $1.27 | $1.21 | $1.24 | 116.35M |
| 01-04-2026 | $1.25 | $1.30 | $1.25 | $1.26 | 119.97M |
| 31-03-2026 | $1.24 | $1.27 | $1.23 | $1.25 | 128.14M |
| 30-03-2026 | $1.26 | $1.28 | $1.23 | $1.24 | 115.23M |
| 29-03-2026 | $1.26 | $1.27 | $1.23 | $1.26 | 80.04M |
| 28-03-2026 | $1.29 | $1.30 | $1.26 | $1.26 | 106.48M |
| 27-03-2026 | $1.32 | $1.34 | $1.27 | $1.29 | 151.86M |
| 26-03-2026 | $1.36 | $1.37 | $1.30 | $1.32 | 211.25M |
| 25-03-2026 | $1.40 | $1.41 | $1.35 | $1.36 | 215.38M |
| 24-03-2026 | $1.42 | $1.43 | $1.36 | $1.40 | 209.54M |
| 23-03-2026 | $1.41 | $1.49 | $1.40 | $1.42 | 207.38M |
| 22-03-2026 | $1.46 | $1.48 | $1.40 | $1.41 | 130.05M |
| 21-03-2026 | $1.50 | $1.51 | $1.46 | $1.46 | 118.77M |
| 20-03-2026 | $1.52 | $1.55 | $1.50 | $1.50 | 162.96M |
| 19-03-2026 | $1.58 | $1.58 | $1.50 | $1.52 | 200.50M |
| 18-03-2026 | $1.62 | $1.65 | $1.54 | $1.58 | 243.87M |
| 17-03-2026 | $1.64 | $1.64 | $1.59 | $1.62 | 239.28M |
| 16-03-2026 | $1.44 | $1.65 | $1.43 | $1.64 | 418.84M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.