DOTBTC

Polkadot (DOTBTC)

DOTBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 0.00053387 -0.00002400 -4.30% 0.00055732 0.00057946 0.00051767 41,685.00
Jan 24 2021 0.00055756 -0.00002300 -3.96% 0.00058469 0.00058477 0.00053769 32,727.00
Jan 23 2021 0.00058063 0.00005900 11.32% 0.00051903 0.00058218 0.00051749 48,974.00
Jan 22 2021 0.00052131 0.00000048 0.09% 0.00050445 0.00055208 0.00049938 66,885.00
Jan 21 2021 0.00052083 0.00001800 3.58% 0.00050714 0.00053109 0.00047569 63,548.00
Jan 20 2021 0.00050243 0.00004500 9.84% 0.00045707 0.00051941 0.00043224 65,165.00
Jan 19 2021 0.00045740 0.00001100 2.46% 0.00044996 0.00047382 0.00043000 74,455.00
Jan 18 2021 0.00044637 -0.00002700 -5.70% 0.00047791 0.00050720 0.00043131 88,658.00
Jan 17 2021 0.00047380 -0.00003300 -6.52% 0.00048294 0.00052735 0.00046405 109,143.00
Jan 16 2021 0.00050641 0.00014948 41.88% 0.00036731 0.00052867 0.00036663 185,706.00
Jan 15 2021 0.00035693 -0.00001700 -4.55% 0.00036415 0.00040752 0.00034929 103,634.00
Jan 14 2021 0.00037389 0.00007900 26.79% 0.00029387 0.00037389 0.00028246 133,216.00
Jan 13 2021 0.00029489 0.00005100 20.95% 0.00024422 0.00031268 0.00024343 99,907.00
Jan 12 2021 0.00024347 0.00001000 4.29% 0.00023379 0.00024489 0.00023082 46,493.00
Jan 11 2021 0.00023304 -0.00000900 -3.71% 0.00024383 0.00024806 0.00021110 111,731.00
Jan 10 2021 0.00024252 -0.00000100 -0.41% 0.00024251 0.00024829 0.00023404 54,195.00
Jan 09 2021 0.00024395 0.00001600 7.01% 0.00022900 0.00024486 0.00022560 50,330.00
Jan 08 2021 0.00022809 -0.00001600 -6.57% 0.00024536 0.00025232 0.00022226 57,373.00
Jan 07 2021 0.00024360 -0.00003100 -11.29% 0.00027357 0.00028871 0.00024202 75,642.00
Jan 06 2021 0.00027462 -0.00001200 -4.18% 0.00028665 0.00030082 0.00027233 85,817.00
Jan 05 2021 0.00028700 0.00000000 +0.00% 0.00029734 0.00030689 0.00025877 0.00
Jan 05 2021 0.00028700 -0.00000700 -2.38% 0.00029734 0.00030689 0.00025877 68,749.00
Jan 04 2021 0.00029437 -0.00001300 -4.23% 0.00030730 0.00031912 0.00029113 89,418.00
Jan 03 2021 0.00030714 0.00001900 6.60% 0.00028640 0.00031768 0.00026224 128,085.00
Jan 02 2021 0.00028792 0.00000500 1.77% 0.00028143 0.00030160 0.00027108 163,269.00
Jan 01 2021 0.00028294 -0.00004200 -12.92% 0.00031956 0.00033140 0.00027839 116,231.00
Dec 31 2020 0.00032509 0.00007300 28.94% 0.00025005 0.00033000 0.00024550 155,980.00
Dec 30 2020 0.00025228 -0.00002500 -9.00% 0.00027337 0.00027702 0.00024731 106,282.00
Dec 29 2020 0.00027775 0.00000000 +0.00% 0.00024462 0.00028435 0.00023615 0.00
Dec 29 2020 0.00027775 0.00003500 14.44% 0.00024462 0.00028435 0.00023615 136,671.00
Dec 28 2020 0.00024235 0.00004600 23.41% 0.00019639 0.00024235 0.00019242 131,406.00
Dec 27 2020 0.00019650 0.00000071 0.36% 0.00019515 0.00020268 0.00017930 50,965.00
Dec 26 2020 0.00019579 -0.00001600 -7.56% 0.00021108 0.00021483 0.00019325 28,629.00
Dec 25 2020 0.00021166 -0.00000400 -1.86% 0.00021547 0.00021978 0.00020871 21,311.00
Dec 24 2020 0.00021553 0.00001200 5.90% 0.00020254 0.00022256 0.00020197 42,433.00
Dec 23 2020 0.00020342 -0.00001300 -6.00% 0.00021640 0.00021737 0.00020000 24,660.00
Dec 22 2020 0.00021682 0.00000200 0.93% 0.00021408 0.00022230 0.00021349 35,640.00
Dec 21 2020 0.00021475 -0.00000600 -2.71% 0.00022056 0.00022663 0.00021272 42,441.00
Dec 20 2020 0.00022121 -0.00000200 -0.90% 0.00022488 0.00023030 0.00021503 45,487.00
Dec 19 2020 0.00022340 -0.00000900 -3.88% 0.00023164 0.00024213 0.00022328 34,008.00
Dec 18 2020 0.00023201 -0.00000200 -0.85% 0.00023419 0.00023871 0.00023041 30,018.00
Dec 17 2020 0.00023394 -0.00001800 -7.16% 0.00025149 0.00025460 0.00022626 30,506.00
Dec 16 2020 0.00025145 -0.00002000 -7.36% 0.00026992 0.00026992 0.00024747 43,072.00
Dec 15 2020 0.00027164 0.00000000 +0.00% 0.00025496 0.00027164 0.00025338 0.00
Dec 15 2020 0.00027164 0.00001700 6.68% 0.00025496 0.00027164 0.00025338 41,932.00
Dec 14 2020 0.00025433 -0.00000037 -0.15% 0.00025527 0.00025900 0.00025277 15,647.00
Dec 13 2020 0.00025470 0.00000200 0.79% 0.00025235 0.00025896 0.00025105 24,805.00
Dec 12 2020 0.00025232 -0.00000300 -1.17% 0.00025611 0.00028559 0.00025217 22,890.00
Dec 11 2020 0.00025570 -0.00000700 -2.67% 0.00026279 0.00026364 0.00025508 13,168.00
Dec 10 2020 0.00026244 0.00000089 0.34% 0.00026295 0.00026697 0.00026022 22,861.00
Dec 09 2020 0.00026155 0.00000300 1.16% 0.00025893 0.00026951 0.00025795 10,537.00
Dec 08 2020 0.00025874 -0.00000500 -1.90% 0.00026348 0.00026391 0.00025239 22,814.00
Dec 07 2020 0.00026361 -0.00000200 -0.75% 0.00026470 0.00026837 0.00026284 12,110.00
Dec 06 2020 0.00026572 -0.00000300 -1.11% 0.00026735 0.00026844 0.00026381 15,202.00
Dec 05 2020 0.00026913 0.00000000 0.00% 0.00026913 0.00026913 0.00026913 0.00
Dec 04 2020 0.00026913 -0.00000900 -3.24% 0.00027793 0.00027883 0.00026643 34,276.00
Dec 03 2020 0.00027819 -0.00000500 -1.77% 0.00028385 0.00028796 0.00027542 35,621.00
Dec 02 2020 0.00028305 0.00001300 4.81% 0.00027090 0.00029229 0.00027024 40,413.00
Dec 01 2020 0.00027049 -0.00000200 -0.73% 0.00027334 0.00028334 0.00026440 30,211.00
Nov 30 2020 0.00027211 -0.00001300 -4.55% 0.00028564 0.00029356 0.00026775 40,362.00
Nov 29 2020 0.00028558 0.00000900 3.26% 0.00027648 0.00028559 0.00027233 20,419.00
Nov 28 2020 0.00027624 -0.00000200 -0.72% 0.00028117 0.00028220 0.00027110 15,794.00
Nov 27 2020 0.00027862 0.00000000 +0.00% 0.00027881 0.00029492 0.00027245 0.00
Nov 27 2020 0.00027862 -0.00000200 -0.71% 0.00027881 0.00029492 0.00027245 25,292.00
Nov 26 2020 0.00028071 -0.00000300 -1.06% 0.00028321 0.00028465 0.00026484 50,142.00
Nov 25 2020 0.00028334 -0.00001600 -5.34% 0.00029978 0.00030348 0.00027680 36,560.00
Nov 24 2020 0.00029976 -0.00002100 -6.54% 0.00032176 0.00033153 0.00029366 58,445.00
Nov 23 2020 0.00032118 0.00002300 7.70% 0.00029985 0.00032332 0.00029826 46,327.00
Nov 22 2020 0.00029858 -0.00001000 -3.24% 0.00030970 0.00031172 0.00029237 51,819.00
Nov 21 2020 0.00030847 0.00002700 9.60% 0.00028052 0.00030987 0.00027485 55,908.00
Nov 20 2020 0.00028111 0.00001400 5.25% 0.00026691 0.00030290 0.00026576 56,379.00
Nov 19 2020 0.00026689 0.00000300 1.14% 0.00026350 0.00027021 0.00025885 24,305.00
Nov 18 2020 0.00026350 -0.00001000 -3.65% 0.00027533 0.00027826 0.00025605 34,154.00
Nov 17 2020 0.00027390 0.00000500 1.86% 0.00026916 0.00029324 0.00026864 53,312.00
Nov 16 2020 0.00026860 -0.00000500 -1.82% 0.00027306 0.00027711 0.00026356 32,910.00
Nov 15 2020 0.00027407 -0.00000400 -1.44% 0.00027751 0.00027999 0.00027277 19,233.00
Nov 14 2020 0.00027784 -0.00000026 -0.09% 0.00027848 0.00028334 0.00027569 17,898.00
Nov 13 2020 0.00027810 0.00000900 3.34% 0.00027034 0.00028131 0.00026785 14,739.00
Nov 12 2020 0.00026928 -0.00001500 -5.28% 0.00028244 0.00028301 0.00026752 30,817.00
Nov 11 2020 0.00028400 -0.00000500 -1.73% 0.00028957 0.00029959 0.00028203 28,215.00
Nov 10 2020 0.00028900 0.00000500 1.76% 0.00028353 0.00029196 0.00028257 30,335.00
Nov 09 2020 0.00028357 0.00000100 0.35% 0.00028235 0.00028953 0.00027926 13,053.00
Nov 08 2020 0.00028241 -0.00000400 -1.40% 0.00028455 0.00028918 0.00027865 15,455.00
Nov 07 2020 0.00028591 -0.00000900 -3.06% 0.00029490 0.00031000 0.00027742 26,541.00
Nov 06 2020 0.00029444 0.00002200 8.07% 0.00027134 0.00029714 0.00027096 21,069.00
Nov 05 2020 0.00027263 -0.00001700 -5.87% 0.00028938 0.00029080 0.00026983 17,202.00
Nov 04 2020 0.00028969 0.00000200 0.70% 0.00028720 0.00029474 0.00028309 20,414.00
Nov 03 2020 0.00028733 -0.00000900 -3.03% 0.00029674 0.00029915 0.00028470 28,276.00
Nov 02 2020 0.00029660 -0.00001100 -3.58% 0.00030694 0.00030996 0.00029419 25,294.00
Nov 01 2020 0.00030715 0.00000400 1.32% 0.00030352 0.00030797 0.00029836 28,492.00
Oct 31 2020 0.00030298 0.00000100 0.33% 0.00030129 0.00030822 0.00030042 13,418.00
Oct 30 2020 0.00030198 0.00000057 0.19% 0.00030125 0.00031101 0.00029569 18,215.00
Oct 29 2020 0.00030141 -0.00002700 -8.22% 0.00032817 0.00033181 0.00029766 25,022.00
Oct 28 2020 0.00032838 -0.00001500 -4.37% 0.00034286 0.00034713 0.00032469 24,369.00


Your Recent History
KUCN
DOTBTC
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.