DOTUSD

Polkadot Historical Data - DOTUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Polkadot DOTUSD Crypto 19,628,560,528 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.160 0.89% 18.19 18.18 18.19
Open Price High Price Low Price Prev. Close 52 Week Range
18.03 18.63 17.15 18.03 7.50 - 55.13
Exchange Last Trade Size Trade Price Currency
GDAX 01:30:35 5.47 18.19 USD
Price x Volume Volume Base Symbol Related Pairs
26,151,273.87 1,475,137.56 DOT DOTEUR DOTGBP DOTBTC

DOTUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week24.0025.6115.843,955,309.99-5.81-24.21%
1 Month26.7336.0015.842,892,787.65-8.54-31.95%
3 Months53.2355.1315.842,847,593.91-35.04-65.83%
6 Months13.9055.1313.363,452,772.214.2930.86%
1 Year17.1255.137.502,439,524.901.076.25%
3 Years0.00611555.130.0044271,986,156.3618.18297,358.93%
5 Years0.00022155.130.0001714,595,611.8518.198,242,604.37%

DOTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Jan 2022 18.16 -0.330 -1.78% 18.26 20.07 17.54 3,966,487.00
26 Jan 2022 18.49 0.420 2.32% 17.98 19.06 17.37 4,648,090.00
25 Jan 2022 18.07 -0.760 -4.04% 18.69 18.82 15.84 4,500,904.00
24 Jan 2022 18.83 0.550 3.01% 18.14 19.21 17.74 3,218,129.00
23 Jan 2022 18.28 -1.36 -6.92% 19.93 20.18 16.20 5,188,828.00
22 Jan 2022 19.64 -3.40 -14.76% 22.94 23.48 19.06 4,135,147.00
21 Jan 2022 23.04 -1.10 -4.56% 24.00 25.61 22.99 2,029,580.00
20 Jan 2022 24.14 -1.04 -4.13% 25.15 25.32 23.70 1,944,731.00
19 Jan 2022 25.18 -0.540 -2.10% 25.63 26.01 24.26 1,417,250.00
18 Jan 2022 25.72 -2.00 -7.22% 27.73 27.76 25.10 1,994,742.00
17 Jan 2022 27.72 -0.060 -0.22% 27.60 28.47 27.27 1,297,371.00
16 Jan 2022 27.78 0.080 0.29% 27.61 28.45 26.84 1,092,169.00
15 Jan 2022 27.70 1.82 7.03% 25.58 36.00 25.55 2,029,771.00
14 Jan 2022 25.88 -1.41 -5.17% 27.43 27.69 25.81 1,652,385.00
13 Jan 2022 27.29 1.77 6.94% 25.69 27.62 25.46 2,229,748.00
12 Jan 2022 25.52 1.81 7.63% 23.69 26.02 23.50 2,309,625.00
11 Jan 2022 23.71 -0.890 -3.62% 24.69 25.23 22.45 2,943,403.00
10 Jan 2022 24.60 0.550 2.29% 23.81 25.33 23.68 2,480,269.00
09 Jan 2022 24.05 -0.720 -2.91% 24.80 25.53 23.17 3,421,805.00
08 Jan 2022 24.77 -1.94 -7.26% 26.71 26.75 24.23 4,019,355.00
07 Jan 2022 26.71 -0.180 -0.67% 26.56 27.42 25.48 3,488,682.00
06 Jan 2022 26.89 -1.95 -6.76% 28.52 30.45 25.12 3,420,772.00
05 Jan 2022 28.84 -1.26 -4.19% 30.26 30.60 28.67 2,969,572.00
04 Jan 2022 30.10 0.310 1.04% 29.75 30.90 28.63 4,033,245.00
03 Jan 2022 29.79 1.30 4.56% 28.45 30.63 27.83 2,336,142.00
02 Jan 2022 28.49 1.68 6.27% 26.78 28.54 26.71 2,032,825.00
01 Jan 2022 26.81 -0.720 -2.62% 27.65 28.14 26.21 3,245,636.00
31 Dec 2021 27.53 0.770 2.88% 26.73 28.42 26.18 2,951,374.00
30 Dec 2021 26.76 -1.32 -4.70% 27.88 28.96 26.52 2,902,276.00
29 Dec 2021 28.08 -3.07 -9.86% 30.91 30.95 27.46 2,922,228.00
28 Dec 2021 31.15 -0.230 -0.73% 31.40 32.83 30.82 2,630,282.00
27 Dec 2021 31.38 2.39 8.24% 28.93 31.81 28.29 3,001,756.00
26 Dec 2021 28.99 0.950 3.39% 28.12 29.21 28.09 1,444,112.00
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.

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

P: V: D:20220127 14:30:54