Polkadot DOT
$1,20-0,02 (-%1,95)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,20 | -%1,49 | $1,22 | $1,26 | $1,20 | 187,64M |
| 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 |