DOTUSD

Polkadot (DOTUSD)

DOTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 44.47 2.13 5.03% 42.20 44.78 42.12 2,628,363.00
Oct 24 2021 42.34 -1.50 -3.42% 44.02 44.16 41.31 1,954,972.00
Oct 23 2021 43.84 0.240 0.55% 43.42 44.78 43.07 2,110,416.00
Oct 22 2021 43.60 0.660 1.54% 43.17 46.38 42.70 4,288,218.00
Oct 21 2021 42.94 -1.59 -3.57% 44.27 45.53 41.98 4,308,540.00
Oct 20 2021 44.53 3.18 7.69% 41.23 45.21 41.09 3,575,244.00
Oct 19 2021 41.35 0.300 0.73% 41.11 41.66 40.02 7,521,498.00
Oct 18 2021 41.05 -0.950 -2.26% 42.29 43.27 40.24 3,364,106.00
Oct 17 2021 42.00 0.050 0.12% 41.56 42.86 39.80 3,286,568.00
Oct 16 2021 41.95 -1.56 -3.59% 43.63 44.75 41.26 4,611,133.00
Oct 15 2021 43.51 2.67 6.54% 40.38 44.20 39.45 5,910,608.00
Oct 14 2021 40.84 -0.880 -2.11% 41.74 42.49 39.32 5,174,928.00
Oct 13 2021 41.72 6.56 18.66% 35.14 43.35 33.76 8,541,377.00
Oct 12 2021 35.16 1.08 3.17% 33.90 35.44 32.08 3,992,535.00
Oct 11 2021 34.08 -0.230 -0.67% 34.06 36.09 33.25 3,094,952.00
Oct 10 2021 34.31 -1.99 -5.48% 36.10 37.49 34.24 3,623,853.00
Oct 09 2021 36.30 3.06 9.21% 33.20 36.91 32.99 4,391,289.00
Oct 08 2021 33.24 -0.690 -2.03% 33.96 34.49 33.12 3,390,038.00
Oct 07 2021 33.93 1.47 4.53% 31.93 35.33 30.95 4,916,354.00
Oct 06 2021 32.46 0.970 3.08% 31.33 33.10 29.13 4,251,740.00
Oct 05 2021 31.49 0.370 1.19% 30.90 32.16 30.57 2,237,398.00
Oct 04 2021 31.12 -1.00 -3.11% 32.03 32.11 30.07 2,325,873.00
Oct 03 2021 32.12 0.150 0.47% 32.33 32.70 31.28 2,229,669.00
Oct 02 2021 31.97 -0.020 -0.06% 32.01 33.42 31.53 2,368,130.00
Oct 01 2021 31.99 3.38 11.81% 28.78 32.34 28.50 4,686,594.00
Sep 30 2021 28.61 1.37 5.03% 27.15 28.98 27.12 2,519,287.00
Sep 29 2021 27.24 0.960 3.65% 26.49 28.58 26.12 3,233,935.00
Sep 28 2021 26.28 -1.54 -5.54% 27.75 28.38 26.18 2,916,543.00
Sep 27 2021 27.82 -0.860 -3.00% 28.71 30.44 27.59 3,154,696.00
Sep 26 2021 28.68 -1.28 -4.27% 30.00 30.10 26.73 4,443,432.00
Sep 25 2021 29.96 -0.710 -2.31% 30.83 32.24 29.44 3,143,579.00
Sep 24 2021 30.67 -2.61 -7.84% 33.43 33.54 28.00 5,905,582.00
Sep 23 2021 33.28 2.00 6.39% 31.64 33.52 30.38 4,328,482.00
Sep 22 2021 31.28 5.37 20.73% 26.89 32.01 25.92 6,064,588.00
Sep 21 2021 25.91 -2.26 -8.02% 27.60 30.37 25.50 6,881,609.00
Sep 20 2021 28.17 -5.39 -16.06% 33.59 33.90 26.60 7,045,466.00
Sep 19 2021 33.56 -1.39 -3.98% 34.85 34.89 33.05 2,247,895.00
Sep 18 2021 34.95 1.95 5.91% 32.67 35.92 32.53 3,498,526.00
Sep 17 2021 33.00 -2.41 -6.81% 35.54 36.97 32.20 3,700,502.00
Sep 16 2021 35.41 -0.790 -2.18% 36.66 36.97 34.11 3,137,625.00
Sep 15 2021 36.20 -1.25 -3.34% 37.56 38.05 35.55 3,168,848.00
Sep 14 2021 37.45 2.54 7.28% 34.88 38.79 34.05 7,136,254.00
Sep 13 2021 34.91 -0.740 -2.08% 36.20 38.16 31.45 10,644,227.00
Sep 12 2021 35.65 4.28 13.64% 31.87 36.52 30.63 6,644,125.00
Sep 11 2021 31.37 2.38 8.21% 29.14 32.10 28.27 3,751,158.00
Sep 10 2021 28.99 -0.530 -1.80% 30.29 32.70 28.00 5,271,066.00
Sep 09 2021 29.52 1.94 7.03% 27.86 31.88 27.01 6,417,460.00
Sep 08 2021 27.58 -0.390 -1.39% 27.67 28.92 25.22 6,674,051.00
Sep 07 2021 27.97 -6.15 -18.02% 34.32 35.68 22.00 9,534,576.00
Sep 06 2021 34.12 -0.360 -1.04% 34.37 35.08 32.42 3,164,027.00
Sep 05 2021 34.48 1.90 5.83% 32.38 34.80 32.01 2,594,466.00
Sep 04 2021 32.58 -0.840 -2.51% 33.59 34.15 32.05 2,410,316.00
Sep 03 2021 33.42 1.47 4.60% 31.96 34.04 31.01 4,009,567.00
Sep 02 2021 31.95 -0.990 -3.01% 32.87 33.10 31.31 3,882,975.00
Sep 01 2021 32.94 1.01 3.16% 31.70 33.88 29.62 6,410,853.00
Aug 31 2021 31.93 5.97 23.00% 25.85 32.00 25.61 9,137,618.00
Aug 30 2021 25.96 0.140 0.54% 25.72 27.60 24.33 4,051,253.00
Aug 29 2021 25.82 -0.170 -0.65% 25.95 26.49 25.27 1,743,646.00
Aug 28 2021 25.99 -0.500 -1.89% 26.59 26.77 25.44 2,152,769.00
Aug 27 2021 26.49 2.25 9.28% 24.11 26.81 23.46 2,949,440.00
Aug 26 2021 24.24 -1.78 -6.84% 25.99 26.41 22.86 3,370,376.00
Aug 25 2021 26.02 0.970 3.87% 25.37 26.57 24.48 2,841,725.00
Aug 24 2021 25.05 -2.84 -10.18% 27.93 28.18 24.36 3,384,381.00
Aug 23 2021 27.89 0.070 0.25% 27.83 28.65 27.34 2,526,982.00
Aug 22 2021 27.82 -0.160 -0.57% 28.06 28.75 26.55 2,237,723.00
Aug 21 2021 27.98 -0.040 -0.14% 28.06 29.39 27.51 2,320,022.00
Aug 20 2021 28.02 1.51 5.70% 26.59 28.48 26.09 3,373,048.00
Aug 19 2021 26.51 2.32 9.59% 24.03 26.88 23.47 3,492,496.00
Aug 18 2021 24.19 0.690 2.94% 23.89 25.19 22.50 4,308,049.00
Aug 17 2021 23.50 -0.990 -4.04% 24.39 27.50 23.02 5,880,918.00
Aug 16 2021 24.49 1.36 5.88% 23.17 25.72 22.85 4,627,047.00
Aug 15 2021 23.13 0.230 1.00% 22.91 23.36 21.85 1,585,592.00
Aug 14 2021 22.90 0.280 1.24% 22.70 23.48 21.79 2,143,676.00
Aug 13 2021 22.62 1.91 9.22% 20.78 22.65 20.52 2,724,577.00
Aug 12 2021 20.71 -0.660 -3.09% 21.47 22.31 19.91 2,222,773.00
Aug 11 2021 21.37 0.820 3.99% 20.60 22.47 20.58 3,760,417.00
Aug 10 2021 20.55 0.050 0.24% 20.62 21.42 20.07 2,960,055.00
Aug 09 2021 20.50 0.830 4.22% 19.78 21.28 18.64 2,821,720.00
Aug 08 2021 19.67 -1.23 -5.89% 21.00 21.22 19.21 2,166,455.00
Aug 07 2021 20.90 0.480 2.35% 20.43 21.69 20.03 1,373,863.00
Aug 06 2021 20.42 1.24 6.47% 19.20 20.83 18.27 2,975,471.00
Aug 05 2021 19.18 0.020 0.10% 19.06 19.45 17.87 2,799,440.00
Aug 04 2021 19.16 1.73 9.93% 17.36 19.59 17.10 3,135,569.00
Aug 03 2021 17.43 -0.680 -3.75% 18.02 18.54 16.81 2,226,817.00
Aug 02 2021 18.11 -0.320 -1.74% 18.54 18.92 17.56 3,030,384.00
Aug 01 2021 18.43 1.46 8.60% 16.66 19.90 16.56 5,396,193.00
Jul 31 2021 16.97 1.16 7.34% 15.69 17.04 15.18 2,898,143.00
Jul 30 2021 15.81 0.570 3.74% 15.19 15.81 14.43 2,586,810.00
Jul 29 2021 15.24 0.640 4.38% 14.43 15.39 14.27 2,493,518.00
Jul 28 2021 14.60 0.320 2.24% 14.39 14.77 13.94 2,013,109.00


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.