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
$7.42366
1.22%
06:20 AM ET
Low:$7.32517
High:$7.56432
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$10,625,860,096
Volume 24h
$11,067,000
Volume / Market Cap
0.001042
Price Change 24h
$0.09181
1.22%
Circulating Supply
1,431,350,821 DOT
Historical Data of Dotcoin
Data from March 24, 2024 to April 23, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 22, 2024 | $7.141 | $7.582 | $7.096 | $7.502 | 5.05531% |
| April 21, 2024 | $7.242 | $7.29 | $6.967 | $7.162 | 1.10467% |
| April 20, 2024 | $6.685 | $7.271 | $6.615 | $7.241 | 8.31713% |
| April 19, 2024 | $6.784 | $6.92 | $6.281 | $6.749 | 0.51592% |
| April 18, 2024 | $6.579 | $6.801 | $6.448 | $6.777 | 3.00958% |
| April 17, 2024 | $6.704 | $6.779 | $6.33 | $6.57 | 1.99881% |
| April 16, 2024 | $6.707 | $6.824 | $6.372 | $6.644 | 0.939317% |
| April 15, 2024 | $6.862 | $7.213 | $6.444 | $6.651 | 3.07491% |
| April 14, 2024 | $6.403 | $6.826 | $6.206 | $6.531 | 1.99906% |
| April 13, 2024 | $7.242 | $7.332 | $5.797 | $6.072 | 16.1558% |
| April 12, 2024 | $8.382 | $8.491 | $6.555 | $7.08 | 15.5333% |
| April 11, 2024 | $8.412 | $8.52 | $8.186 | $8.328 | 0.998573% |
| April 10, 2024 | $8.652 | $8.692 | $8.121 | $8.359 | 3.3865% |
| April 09, 2024 | $9.042 | $9.105 | $8.649 | $8.765 | 3.06348% |
| April 08, 2024 | $8.706 | $9.092 | $8.57 | $9.003 | 3.41144% |
| April 07, 2024 | $8.496 | $8.74 | $8.465 | $8.603 | 1.25942% |
| April 06, 2024 | $8.385 | $8.496 | $8.337 | $8.452 | 0.799046% |
| April 05, 2024 | $8.492 | $8.511 | $8.082 | $8.41 | 0.965615% |
| April 04, 2024 | $8.42 | $8.715 | $8.212 | $8.455 | 0.415677% |
| April 03, 2024 | $8.585 | $8.78 | $8.333 | $8.349 | 2.74898% |
| April 02, 2024 | $9.15 | $9.15 | $8.377 | $8.623 | 5.75956% |
| April 01, 2024 | $9.643 | $9.738 | $8.929 | $9.14 | 5.21622% |
| March 31, 2024 | $9.436 | $9.608 | $9.419 | $9.556 | 1.27173% |
| March 30, 2024 | $9.606 | $9.702 | $9.425 | $9.489 | 1.21799% |
| March 28, 2024 | $9.44 | $9.651 | $9.295 | $9.53 | 0.95339% |
| March 27, 2024 | $9.688 | $9.808 | $9.305 | $9.435 | 2.61148% |
| March 26, 2024 | $9.74 | $10.06 | $9.528 | $9.644 | 0.985626% |
| March 25, 2024 | $9.373 | $9.829 | $9.289 | $9.802 | 4.57698% |
| March 24, 2024 | $8.973 | $9.332 | $8.96 | $9.316 | 3.82258% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Dotcoin price
$7.42366
1.22%