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
$1.87624
0.49%
12:13 AM ET
Low:$1.86033
High:$1.94171
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,088,458,189
Volume 24h
$5,972,290
Volume / Market Cap
0.001934
Price Change 24h
$0.0092
0.49%
Circulating Supply
1,646,089,016 DOT
Historical Data of Dotcoin
Data from November 17, 2025 to December 17, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 16, 2025 | $1.902 | $1.942 | $1.864 | $1.901 | 0.052576% |
| December 15, 2025 | $1.953 | $2.009 | $1.831 | $1.864 | 4.55709% |
| December 14, 2025 | $2.038 | $2.046 | $1.949 | $1.962 | 3.72915% |
| December 13, 2025 | $2.012 | $2.057 | $2.009 | $2.041 | 1.44135% |
| December 12, 2025 | $2.066 | $2.096 | $1.948 | $1.996 | 3.38819% |
| December 11, 2025 | $2.191 | $2.193 | $2.01 | $2.056 | 6.16157% |
| December 10, 2025 | $2.294 | $2.315 | $2.191 | $2.248 | 2.00523% |
| December 09, 2025 | $2.13 | $2.389 | $2.09 | $2.29 | 7.51174% |
| December 08, 2025 | $2.094 | $2.178 | $2.084 | $2.143 | 2.34002% |
| December 07, 2025 | $2.128 | $2.159 | $2.043 | $2.143 | 0.704887% |
| December 06, 2025 | $2.126 | $2.164 | $2.088 | $2.14 | 0.658514% |
| December 05, 2025 | $2.273 | $2.307 | $2.086 | $2.111 | 7.12714% |
| December 04, 2025 | $2.366 | $2.375 | $2.246 | $2.298 | 2.87405% |
| December 03, 2025 | $2.249 | $2.342 | $2.245 | $2.332 | 3.69053% |
| December 02, 2025 | $2.042 | $2.285 | $2.033 | $2.26 | 10.6758% |
| December 01, 2025 | $2.21 | $2.21 | $1.963 | $2.019 | 8.64253% |
| November 30, 2025 | $2.26 | $2.293 | $2.246 | $2.267 | 0.309735% |
| November 29, 2025 | $2.284 | $2.299 | $2.23 | $2.255 | 1.2697% |
| November 28, 2025 | $2.336 | $2.375 | $2.262 | $2.298 | 1.62671% |
| November 27, 2025 | $2.343 | $2.384 | $2.308 | $2.374 | 1.32309% |
| November 26, 2025 | $2.296 | $2.371 | $2.241 | $2.349 | 2.30836% |
| November 25, 2025 | $2.34 | $2.349 | $2.178 | $2.283 | 2.4359% |
| November 24, 2025 | $2.256 | $2.396 | $2.242 | $2.384 | 5.67376% |
| November 23, 2025 | $2.31 | $2.368 | $2.275 | $2.301 | 0.38961% |
| November 22, 2025 | $2.347 | $2.356 | $2.257 | $2.293 | 2.30081% |
| November 21, 2025 | $2.539 | $2.589 | $2.295 | $2.337 | 7.95589% |
| November 20, 2025 | $2.69 | $2.816 | $2.505 | $2.545 | 5.39033% |
| November 19, 2025 | $2.753 | $2.765 | $2.568 | $2.627 | 4.57683% |
| November 18, 2025 | $2.661 | $2.8 | $2.617 | $2.761 | 3.75799% |
| November 17, 2025 | $2.783 | $2.86 | $2.625 | $2.67 | 4.06037% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Dotcoin price
$1.87624
0.49%