DOTUSD

Polkadot Historical Data

Name Symbol Market Market Cap ($) Algorithm
Polkadot DOTUSD Crypto 26,453,246,657 Not Mineable
  Change % Change Current Price Bid Offer
-0.750 -2.98% 24.45 24.44 24.45
Open High Low Prev. Close 52 Week Range
25.15 25.32 24.45 25.20 7.50 - 55.13
Exchange Time Size Trade Price Currency
GDAX 00:44:14 6.65 24.45 USD
Price x Volume Volume Base Symbol Related Pairs
7,917,208.72 318,405.36 DOT DOTEUR DOTGBP DOTBTC

DOTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week25.6936.0024.261,673,348.47-1.24-4.83%
1 Month25.2436.0022.452,505,364.55-0.790-3.13%
3 Months44.9455.1322.452,926,085.90-20.49-45.59%
6 Months12.6255.1310.383,401,235.7511.8393.74%
1 Year16.4555.137.502,405,818.868.0048.63%
3 Years0.00611555.130.0044271,960,029.6424.44399,727.97%
5 Years0.00020755.130.0001714,700,226.2624.4511,814,918.85%

DOTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 25.18 -0.540 -2.10% 25.63 26.01 24.26 1,417,250.00
Jan 17 2022 25.72 -2.00 -7.22% 27.73 27.76 25.10 1,994,742.00
Jan 16 2022 27.72 -0.060 -0.22% 27.60 28.47 27.27 1,297,371.00
Jan 15 2022 27.78 0.080 0.29% 27.61 28.45 26.84 1,092,169.00
Jan 14 2022 27.70 1.82 7.03% 25.58 36.00 25.55 2,029,771.00
Jan 13 2022 25.88 -1.41 -5.17% 27.43 27.69 25.81 1,652,385.00
Jan 12 2022 27.29 1.77 6.94% 25.69 27.62 25.46 2,229,748.00
Jan 11 2022 25.52 1.81 7.63% 23.69 26.02 23.50 2,309,625.00
Jan 10 2022 23.71 -0.890 -3.62% 24.69 25.23 22.45 2,943,403.00
Jan 09 2022 24.60 0.550 2.29% 23.81 25.33 23.68 2,480,269.00
Jan 08 2022 24.05 -0.720 -2.91% 24.80 25.53 23.17 3,421,805.00
Jan 07 2022 24.77 -1.94 -7.26% 26.71 26.75 24.23 4,019,355.00
Jan 06 2022 26.71 -0.180 -0.67% 26.56 27.42 25.48 3,488,682.00
Jan 05 2022 26.89 -1.95 -6.76% 28.52 30.45 25.12 3,420,772.00
Jan 04 2022 28.84 -1.26 -4.19% 30.26 30.60 28.67 2,969,572.00
Jan 03 2022 30.10 0.310 1.04% 29.75 30.90 28.63 4,033,245.00
Jan 02 2022 29.79 1.30 4.56% 28.45 30.63 27.83 2,336,142.00
Jan 01 2022 28.49 1.68 6.27% 26.78 28.54 26.71 2,032,825.00
Dec 31 2021 26.81 -0.720 -2.62% 27.65 28.14 26.21 3,245,636.00
Dec 30 2021 27.53 0.770 2.88% 26.73 28.42 26.18 2,951,374.00
Dec 29 2021 26.76 -1.32 -4.70% 27.88 28.96 26.52 2,902,276.00
Dec 28 2021 28.08 -3.07 -9.86% 30.91 30.95 27.46 2,922,228.00
Dec 27 2021 31.15 -0.230 -0.73% 31.40 32.83 30.82 2,630,282.00
Dec 26 2021 31.38 2.39 8.24% 28.93 31.81 28.29 3,001,756.00
Dec 25 2021 28.99 0.950 3.39% 28.12 29.21 28.09 1,444,112.00
Dec 24 2021 28.04 -1.09 -3.74% 29.04 29.65 27.86 1,766,152.00
Dec 23 2021 29.13 1.95 7.17% 27.38 29.86 26.76 1,666,102.00
Dec 22 2021 27.18 1.93 7.64% 25.24 28.22 24.98 2,451,143.00
Dec 21 2021 25.25 1.07 4.43% 24.15 25.60 23.73 1,863,197.00
Dec 20 2021 24.18 -0.640 -2.58% 24.65 25.01 23.30 1,854,407.00
Dec 19 2021 24.82 -0.750 -2.93% 25.50 25.88 24.67 1,048,105.00
Dec 18 2021 25.57 0.830 3.35% 24.69 26.41 24.22 1,539,226.00
See More Historical Prices ยป
Your Recent History
COIN
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:20220119 05:44:21