Polkadot DOT
$1.22+0.03 (+2.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.23 | +0.60% | $1.22 | $1.26 | $1.22 | 194.13M |
| 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 |