Dotcoin (DOT) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$3.942
1.11%
02:41 AM ET
Low:$3.82456
High:$4.0063
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,208,443,778
Volume 24h
$8,413,110
Volume / Market Cap
0.001355
Price Change 24h
$0.043161
1.11%
Circulating Supply
1,574,945,986 DOT
Historical Data of Dotcoin
Data from April 07, 2025 to May 07, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 06, 2025 | $3.918 | $3.964 | $3.825 | $3.909 | 0.229709% |
| May 05, 2025 | $3.921 | $4.02 | $3.884 | $3.924 | 0.076511% |
| May 04, 2025 | $4.029 | $4.051 | $3.902 | $3.963 | 1.63812% |
| May 03, 2025 | $4.163 | $4.172 | $4.017 | $4.05 | 2.71439% |
| May 02, 2025 | $4.178 | $4.287 | $4.128 | $4.153 | 0.598372% |
| May 01, 2025 | $4.069 | $4.214 | $4.067 | $4.199 | 3.19489% |
| April 30, 2025 | $4.148 | $4.175 | $4.031 | $4.116 | 0.771456% |
| April 29, 2025 | $4.24 | $4.328 | $4.182 | $4.182 | 1.36792% |
| April 28, 2025 | $4.092 | $4.265 | $4.013 | $4.236 | 3.51906% |
| April 27, 2025 | $4.265 | $4.29 | $4.058 | $4.115 | 3.517% |
| April 26, 2025 | $4.258 | $4.363 | $4.203 | $4.259 | 0.023485% |
| April 25, 2025 | $4.269 | $4.373 | $4.216 | $4.274 | 0.117123% |
| April 24, 2025 | $4.093 | $4.259 | $3.931 | $4.249 | 3.81139% |
| April 23, 2025 | $4.01 | $4.197 | $4.001 | $4.099 | 2.21945% |
| April 22, 2025 | $3.782 | $3.933 | $3.692 | $3.9 | 3.12004% |
| April 21, 2025 | $3.879 | $3.981 | $3.799 | $3.831 | 1.23743% |
| April 20, 2025 | $3.88 | $3.949 | $3.79 | $3.907 | 0.695876% |
| April 19, 2025 | $3.673 | $3.798 | $3.647 | $3.798 | 3.40321% |
| April 18, 2025 | $3.634 | $3.747 | $3.613 | $3.688 | 1.48597% |
| April 17, 2025 | $3.556 | $3.696 | $3.54 | $3.639 | 2.33408% |
| April 16, 2025 | $3.52 | $3.609 | $3.472 | $3.564 | 1.25% |
| April 15, 2025 | $3.675 | $3.734 | $3.551 | $3.569 | 2.88435% |
| April 14, 2025 | $3.664 | $3.796 | $3.634 | $3.716 | 1.41921% |
| April 13, 2025 | $3.713 | $3.813 | $3.626 | $3.685 | 0.754107% |
| April 12, 2025 | $3.557 | $3.755 | $3.527 | $3.713 | 4.38572% |
| April 11, 2025 | $3.463 | $3.592 | $3.45 | $3.576 | 3.26307% |
| April 10, 2025 | $3.641 | $3.646 | $3.391 | $3.462 | 4.91623% |
| April 09, 2025 | $3.374 | $3.74 | $3.25 | $3.738 | 10.7884% |
| April 08, 2025 | $3.591 | $3.702 | $3.385 | $3.436 | 4.31635% |
| April 07, 2025 | $3.681 | $3.73 | $3.304 | $3.617 | 1.73866% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Dotcoin price
$3.942
1.11%