DOTUSD

Polkadot (DOTUSD)

DOTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 42.61 -0.500 -1.17% 42.99 44.49 40.13 8,409.00
Apr 13 2021 43.11 2.69 6.66% 40.59 43.11 39.83 5,967.00
Apr 12 2021 40.42 -1.23 -2.94% 41.40 41.81 39.58 4,856.00
Apr 11 2021 41.64 0.120 0.28% 41.70 41.81 40.07 6,861.00
Apr 10 2021 41.52 0.830 2.03% 40.59 42.69 40.10 4,590.00
Apr 09 2021 40.70 -0.740 -1.79% 41.60 42.07 39.80 2,410.00
Apr 08 2021 41.44 1.45 3.61% 39.67 41.54 39.32 2,647.00
Apr 07 2021 39.99 -3.11 -7.22% 43.58 43.58 38.10 7,177.00
Apr 06 2021 43.11 -2.49 -5.47% 45.90 46.20 40.20 5,923.00
Apr 05 2021 45.60 1.85 4.23% 44.19 45.60 41.70 4,821.00
Apr 04 2021 43.75 2.35 5.68% 41.16 44.99 40.48 3,256.00
Apr 03 2021 41.40 0.540 1.31% 40.98 48.00 40.44 14,693.00
Apr 02 2021 40.86 3.49 9.34% 37.37 40.86 36.81 5,573.00
Apr 01 2021 37.37 0.150 0.41% 37.19 38.76 35.97 4,740.00
Mar 31 2021 37.22 3.21 9.43% 33.93 38.19 33.27 8,398.00
Mar 30 2021 34.01 -0.420 -1.21% 34.31 34.77 33.54 2,060.00
Mar 29 2021 34.43 2.33 7.27% 32.23 34.83 31.82 8,542.00
Mar 28 2021 32.10 -0.610 -1.88% 32.63 33.41 31.26 4,953.00
Mar 27 2021 32.71 -0.630 -1.90% 33.35 33.68 31.16 3,243.00
Mar 26 2021 33.35 3.41 11.39% 30.28 33.35 30.09 3,430.00
Mar 25 2021 29.94 -0.490 -1.61% 30.00 37.00 28.51 8,191.00
Mar 24 2021 30.43 -4.12 -11.93% 34.40 36.13 28.00 6,759.00
Mar 23 2021 34.55 -0.820 -2.30% 35.17 36.41 34.04 6,062.00
Mar 22 2021 35.36 -1.66 -4.48% 36.73 37.79 35.12 4,765.00
Mar 21 2021 37.02 -0.350 -0.94% 37.01 38.11 36.21 4,607.00
Mar 20 2021 37.37 -0.490 -1.29% 38.00 40.00 37.37 8,177.00
Mar 19 2021 37.86 2.26 6.36% 35.32 38.89 34.78 4,849.00
Mar 18 2021 35.60 -0.670 -1.83% 36.27 37.00 35.36 3,679.00
Mar 17 2021 36.26 0.590 1.66% 35.57 36.46 34.75 2,533.00
Mar 16 2021 35.67 0.590 1.69% 34.87 35.84 32.10 4,219.00
Mar 15 2021 35.08 -1.88 -5.09% 36.56 38.50 33.81 5,242.00
Mar 14 2021 36.96 -0.410 -1.10% 37.38 38.00 36.28 2,941.00
Mar 13 2021 37.37 1.49 4.14% 35.89 38.42 34.79 5,060.00
Mar 12 2021 35.89 -0.840 -2.27% 37.04 37.44 34.59 4,834.00
Mar 11 2021 36.72 -1.27 -3.35% 37.76 38.18 36.03 4,765.00
Mar 10 2021 37.99 -0.280 -0.72% 38.56 39.49 36.16 5,969.00
Mar 09 2021 38.27 3.60 10.37% 34.95 38.90 34.74 5,714.00
Mar 08 2021 34.67 -0.530 -1.50% 35.34 35.66 33.61 3,812.00
Mar 07 2021 35.20 1.43 4.22% 33.99 35.25 33.67 3,447.00
Mar 06 2021 33.77 -0.040 -0.12% 33.82 34.36 32.28 1,970.00
Mar 05 2021 33.81 -1.67 -4.69% 35.20 35.20 31.55 7,277.00
Mar 04 2021 35.48 -1.77 -4.76% 37.37 38.45 34.19 4,708.00
Mar 03 2021 37.25 1.31 3.65% 36.70 38.91 36.50 7,009.00
Mar 02 2021 35.94 0.250 0.71% 35.69 37.89 34.62 8,078.00
Mar 01 2021 35.69 1.77 5.22% 34.17 35.76 33.34 7,407.00
Feb 28 2021 33.92 0.570 1.70% 33.73 35.17 30.34 8,937.00
Feb 27 2021 33.35 1.68 5.31% 31.93 35.59 31.93 7,794.00
Feb 26 2021 31.67 -0.250 -0.79% 31.40 33.81 28.27 14,437.00
Feb 25 2021 31.92 -2.31 -6.75% 34.24 35.50 31.64 6,999.00
Feb 24 2021 34.24 -0.200 -0.59% 34.50 37.79 32.18 12,352.00
Feb 23 2021 34.44 -3.36 -8.89% 37.48 40.00 26.53 17,911.00
Feb 22 2021 37.80 -2.07 -5.18% 39.75 39.89 22.00 25,223.00
Feb 21 2021 39.86 0.950 2.45% 39.02 42.00 38.10 9,830.00
Feb 20 2021 38.91 3.91 11.17% 35.00 42.63 33.00 21,858.00
Feb 19 2021 35.00 3.90 12.52% 31.54 35.00 30.11 9,196.00
Feb 18 2021 31.11 -1.01 -3.16% 32.12 32.71 30.90 6,940.00
Feb 17 2021 32.12 1.95 6.45% 29.99 32.50 29.75 8,462.00
Feb 16 2021 30.17 2.69 9.78% 27.41 31.00 27.00 11,343.00
Feb 15 2021 27.49 0.180 0.65% 27.11 29.50 23.72 9,723.00
Feb 14 2021 27.31 -0.990 -3.50% 28.41 29.69 26.77 6,620.00
Feb 13 2021 28.30 -0.720 -2.46% 28.73 30.30 27.40 10,786.00
Feb 12 2021 29.02 3.76 14.88% 25.12 29.76 24.60 13,967.00
Feb 11 2021 25.26 1.81 7.71% 23.45 25.50 23.45 13,764.00
Feb 10 2021 23.45 -0.090 -0.38% 23.46 24.87 22.17 18,511.00
Feb 09 2021 23.54 0.140 0.59% 23.15 25.00 22.50 10,053.00
Feb 08 2021 23.40 3.46 17.36% 20.00 24.50 19.32 18,941.00
Feb 07 2021 19.94 -0.380 -1.85% 20.70 21.00 18.01 7,606.00
Feb 06 2021 20.32 -0.970 -4.57% 21.10 22.80 20.04 6,099.00
Feb 05 2021 21.29 1.07 5.31% 20.28 23.10 19.53 11,915.00
Feb 04 2021 20.22 -0.660 -3.18% 20.88 21.98 19.05 14,764.00
Feb 03 2021 20.88 3.60 20.83% 17.29 20.88 16.90 19,973.00
Feb 02 2021 17.28 0.830 5.07% 16.54 17.80 15.81 10,529.00
Feb 01 2021 16.45 0.350 2.16% 16.10 16.64 15.00 9,551.00
Jan 31 2021 16.10 -0.660 -3.91% 16.74 17.40 14.50 9,579.00
Jan 30 2021 16.75 -0.350 -2.02% 17.02 17.10 7.50 10,812.00
Jan 29 2021 17.10 0.00 0.00% 17.10 17.10 17.10 0.00
Jan 28 2021 17.10 1.48 9.48% 15.55 17.20 15.37 2,332.00
Jan 27 2021 15.62 -1.50 -8.75% 17.06 17.07 15.00 12,515.00
Jan 26 2021 17.12 -0.160 -0.91% 17.28 17.68 16.08 8,298.00
Jan 25 2021 17.27 -0.730 -4.04% 17.90 19.00 17.27 11,438.00
Jan 24 2021 18.00 -0.500 -2.69% 18.41 19.00 17.48 10,306.00
Jan 23 2021 18.50 1.39 8.12% 17.10 18.61 16.90 17,632.00
Jan 22 2021 17.11 0.840 5.20% 15.90 18.08 14.50 22,979.00
Jan 21 2021 16.27 -1.62 -9.07% 17.95 18.20 15.18 17,664.00
Jan 20 2021 17.89 0.990 5.85% 16.75 18.31 14.77 22,192.00
Jan 19 2021 16.90 0.290 1.76% 16.50 18.15 16.12 27,813.00
Jan 18 2021 16.61 -0.600 -3.48% 17.40 19.50 15.51 26,873.00
Jan 17 2021 17.21 -1.36 -7.34% 18.20 18.83 15.00 24,999.00
Jan 16 2021 18.57 4.92 36.03% 13.66 23.00 13.60 43,185.00
Jan 15 2021 13.65 -0.770 -5.36% 14.60 37.78 10.20 43,922.00
Your Recent History
CXIO
DOTUSD
Polkadot
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210415 05:12:47