Polkadot DOT
$1,20-0,02 (-1,93 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,23 | +0,36 % | $1,22 | $1,26 | $1,22 | 193,37M |
| 2026-09-30 | $1,22 | +2,44 % | $1,19 | $1,26 | $1,19 | 182,85M |
| 2026-09-29 | $1,19 | +1,01 % | $1,18 | $1,23 | $1,14 | 194,16M |
| 2026-09-28 | $1,18 | -7,13 % | $1,27 | $1,28 | $1,15 | 218,66M |
| 2026-09-27 | $1,27 | +2,27 % | $1,24 | $1,28 | $1,22 | 184,50M |
| 2026-09-26 | $1,24 | +2,58 % | $1,21 | $1,30 | $1,20 | 212,89M |
| 2026-09-25 | $1,21 | +4,86 % | $1,16 | $1,22 | $1,13 | 195,08M |
| 2026-09-24 | $1,16 | +5,02 % | $1,10 | $1,18 | $1,09 | 175,09M |
| 2026-09-23 | $1,10 | -9,56 % | $1,22 | $1,22 | $1,09 | 229,43M |
| 2026-09-22 | $1,22 | +0,84 % | $1,21 | $1,23 | $1,15 | 181,96M |
| 2026-09-21 | $1,21 | +6,29 % | $1,13 | $1,22 | $1,13 | 239,96M |
| 2026-09-20 | $1,13 | +1,05 % | $1,12 | $1,17 | $1,07 | 189,67M |
| 2026-09-19 | $1,12 | -0,99 % | $1,13 | $1,15 | $1,10 | 184,48M |
| 2026-09-18 | $1,13 | +4,89 % | $1,08 | $1,17 | $1,08 | 222,26M |
| 2026-09-17 | $1,08 | +6,13 % | $1,02 | $1,09 | $1,00 | 222,51M |
| 2026-09-16 | $1,02 | +7,91 % | $0,94 | $1,02 | $0,94 | 187,07M |
| 2026-09-15 | $0,94 | -5,93 % | $1,00 | $1,00 | $0,94 | 141,27M |
| 2026-09-14 | $1,00 | +0,42 % | $1,00 | $1,04 | $1,00 | 124,93M |
| 2026-09-13 | $1,00 | -1,89 % | $1,02 | $1,03 | $1,00 | 93,99M |
| 2026-09-12 | $1,02 | -2,03 % | $1,04 | $1,06 | $1,02 | 90,57M |
| 2026-09-11 | $1,04 | -5,11 % | $1,10 | $1,16 | $1,03 | 226,45M |
| 2026-09-10 | $1,10 | -2,33 % | $1,12 | $1,13 | $1,07 | 151,47M |
| 2026-09-09 | $1,12 | -10,10 % | $1,25 | $1,26 | $1,10 | 272,12M |
| 2026-09-08 | $1,25 | +17,47 % | $1,06 | $1,28 | $1,05 | 405,34M |
| 2026-09-07 | $1,06 | +8,81 % | $0,98 | $1,11 | $0,96 | 383,54M |
| 2026-09-06 | $0,98 | +6,65 % | $0,92 | $0,99 | $0,92 | 160,56M |
| 2026-09-05 | $0,92 | +1,84 % | $0,90 | $0,93 | $0,89 | 112,99M |
| 2026-09-04 | $0,90 | +1,26 % | $0,89 | $0,90 | $0,85 | 119,05M |
| 2026-09-03 | $0,89 | +2,49 % | $0,87 | $0,90 | $0,86 | 117,34M |
| 2026-09-02 | $0,87 | -0,52 % | $0,87 | $0,89 | $0,84 | 112,94M |
| 2026-09-01 | $0,87 | +3,69 % | $0,84 | $0,88 | $0,84 | 124,75M |
| 2026-08-31 | $0,84 | +2,76 % | $0,82 | $0,84 | $0,81 | 81,55M |
| 2026-08-30 | $0,82 | -3,36 % | $0,85 | $0,87 | $0,81 | 85,51M |
| 2026-08-29 | $0,85 | -0,35 % | $0,85 | $0,85 | $0,84 | 53,26M |
| 2026-08-28 | $0,85 | -3,74 % | $0,88 | $0,89 | $0,84 | 98,14M |
| 2026-08-27 | $0,88 | +0,67 % | $0,88 | $0,89 | $0,87 | 97,92M |
| 2026-08-26 | $0,88 | +2,81 % | $0,85 | $0,88 | $0,83 | 93,42M |
| 2026-08-25 | $0,85 | -5,16 % | $0,90 | $0,92 | $0,85 | 106,11M |
| 2026-08-24 | $0,90 | -3,28 % | $0,93 | $0,93 | $0,89 | 106,18M |
| 2026-08-23 | $0,93 | +0,81 % | $0,92 | $0,94 | $0,88 | 100,17M |
| 2026-08-22 | $0,92 | -1,85 % | $0,94 | $1,03 | $0,90 | 217,61M |
| 2026-08-21 | $0,94 | +10,52 % | $0,85 | $0,95 | $0,84 | 170,34M |
| 2026-08-20 | $0,85 | +7,65 % | $0,79 | $0,85 | $0,78 | 117,65M |
| 2026-08-19 | $0,79 | +5,09 % | $0,75 | $0,81 | $0,75 | 102,65M |
| 2026-08-18 | $0,75 | -1,33 % | $0,76 | $0,76 | $0,73 | 66,34M |
| 2026-08-17 | $0,76 | +0,40 % | $0,76 | $0,77 | $0,75 | 37,81M |
| 2026-08-16 | $0,76 | -0,20 % | $0,76 | $0,77 | $0,75 | 32,32M |
| 2026-08-15 | $0,76 | -0,63 % | $0,76 | $0,78 | $0,76 | 45,71M |
| 2026-08-14 | $0,76 | -1,01 % | $0,77 | $0,77 | $0,75 | 46,43M |
| 2026-08-13 | $0,77 | -0,17 % | $0,77 | $0,78 | $0,77 | 40,55M |
| 2026-08-12 | $0,77 | -2,06 % | $0,79 | $0,80 | $0,77 | 45,60M |
| 2026-08-11 | $0,79 | -1,88 % | $0,80 | $0,81 | $0,78 | 58,75M |
| 2026-08-10 | $0,80 | +0,83 % | $0,80 | $0,82 | $0,80 | 72,53M |
| 2026-08-09 | $0,80 | -1,97 % | $0,81 | $0,82 | $0,80 | 43,48M |
| 2026-08-08 | $0,81 | -0,45 % | $0,82 | $0,83 | $0,81 | 46,42M |
| 2026-08-07 | $0,82 | -0,31 % | $0,82 | $0,82 | $0,80 | 61,70M |
| 2026-08-06 | $0,82 | -2,56 % | $0,84 | $0,85 | $0,82 | 67,70M |
| 2026-08-05 | $0,84 | -1,69 % | $0,86 | $0,87 | $0,84 | 83,63M |
| 2026-08-04 | $0,86 | +4,01 % | $0,82 | $0,87 | $0,82 | 104,05M |
| 2026-08-03 | $0,82 | +3,21 % | $0,80 | $0,83 | $0,79 | 87,64M |
| 2026-08-02 | $0,80 | +2,20 % | $0,78 | $0,80 | $0,78 | 75,66M |
| 2026-08-01 | $0,78 | +2,97 % | $0,76 | $0,78 | $0,76 | 64,17M |
| 2026-07-31 | $0,76 | -1,30 % | $0,77 | $0,77 | $0,75 | 74,86M |
| 2026-07-30 | $0,77 | +0,71 % | $0,76 | $0,78 | $0,76 | 61,58M |
| 2026-07-29 | $0,76 | +0,23 % | $0,76 | $0,77 | $0,75 | 84,03M |
| 2026-07-28 | $0,76 | +0,47 % | $0,76 | $0,77 | $0,75 | 92,13M |
| 2026-07-27 | $0,76 | -8,31 % | $0,83 | $0,83 | $0,75 | 84,64M |
| 2026-07-26 | $0,83 | +1,49 % | $0,81 | $0,83 | $0,81 | 46,97M |
| 2026-07-25 | $0,81 | +0,69 % | $0,81 | $0,82 | $0,81 | 40,35M |
| 2026-07-24 | $0,81 | -0,86 % | $0,82 | $0,82 | $0,79 | 68,09M |
| 2026-07-23 | $0,82 | -2,26 % | $0,83 | $0,84 | $0,81 | 58,54M |
| 2026-07-22 | $0,83 | -1,37 % | $0,85 | $0,86 | $0,83 | 65,62M |
| 2026-07-21 | $0,85 | +2,38 % | $0,83 | $0,87 | $0,82 | 100,29M |
| 2026-07-20 | $0,83 | +0,97 % | $0,82 | $0,83 | $0,80 | 94,12M |
| 2026-07-19 | $0,82 | -2,12 % | $0,84 | $0,84 | $0,81 | 74,83M |
| 2026-07-18 | $0,84 | -1,52 % | $0,85 | $0,85 | $0,83 | 55,68M |
| 2026-07-17 | $0,85 | -0,92 % | $0,86 | $0,87 | $0,83 | 105,59M |
| 2026-07-16 | $0,86 | +1,22 % | $0,85 | $0,87 | $0,83 | 90,49M |
| 2026-07-15 | $0,85 | -0,62 % | $0,85 | $0,86 | $0,84 | 91,16M |
| 2026-07-14 | $0,85 | +1,94 % | $0,84 | $0,86 | $0,83 | 99,49M |
| 2026-07-13 | $0,84 | -1,02 % | $0,84 | $0,85 | $0,83 | 79,96M |
| 2026-07-12 | $0,84 | -1,16 % | $0,85 | $0,86 | $0,84 | 61,66M |
| 2026-07-11 | $0,85 | -2,54 % | $0,88 | $0,88 | $0,85 | 62,37M |
| 2026-07-10 | $0,88 | +6,22 % | $0,83 | $0,89 | $0,82 | 127,59M |
| 2026-07-09 | $0,83 | 0,00 % | $0,83 | $0,84 | $0,82 | 62,63M |
| 2026-07-08 | $0,83 | -3,00 % | $0,85 | $0,86 | $0,82 | 82,42M |
| 2026-07-07 | $0,85 | -3,83 % | $0,88 | $0,89 | $0,85 | 84,49M |
| 2026-07-06 | $0,88 | +0,58 % | $0,88 | $0,90 | $0,85 | 89,14M |
| 2026-07-05 | $0,88 | -0,47 % | $0,88 | $0,89 | $0,86 | 56,42M |
| 2026-07-04 | $0,88 | +0,33 % | $0,88 | $0,90 | $0,87 | 64,79M |