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
$4.1181
2.76%
11:27 AM ET
Low:$3.96879
High:$4.29056
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,693,672,627
Volume 24h
$17,506,900
Volume / Market Cap
0.002615
Price Change 24h
$0.110619
2.76%
Circulating Supply
1,625,425,932 DOT
Historical Data of Dotcoin
Data from September 10, 2025 to October 10, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 09, 2025 | $4.195 | $4.2 | $3.969 | $4.042 | 3.6472% |
| October 08, 2025 | $4.141 | $4.242 | $4.062 | $4.204 | 1.52137% |
| October 07, 2025 | $4.399 | $4.435 | $4.112 | $4.169 | 5.22846% |
| October 06, 2025 | $4.136 | $4.437 | $4.113 | $4.392 | 6.18956% |
| October 05, 2025 | $4.192 | $4.375 | $4.08 | $4.12 | 1.71756% |
| October 04, 2025 | $4.321 | $4.329 | $4.137 | $4.177 | 3.33256% |
| October 02, 2025 | $4.126 | $4.341 | $4.102 | $4.316 | 4.60494% |
| October 01, 2025 | $3.907 | $4.125 | $3.885 | $4.102 | 4.99104% |
| September 30, 2025 | $3.982 | $3.993 | $3.809 | $3.933 | 1.23054% |
| September 29, 2025 | $3.998 | $4.023 | $3.862 | $4.016 | 0.450225% |
| September 28, 2025 | $3.89 | $3.943 | $3.796 | $3.94 | 1.28535% |
| September 27, 2025 | $3.926 | $3.928 | $3.819 | $3.876 | 1.27356% |
| September 26, 2025 | $3.805 | $3.972 | $3.78 | $3.918 | 2.96978% |
| September 25, 2025 | $3.994 | $4.005 | $3.779 | $3.832 | 4.05608% |
| September 23, 2025 | $4.039 | $4.063 | $3.945 | $3.995 | 1.08938% |
| September 22, 2025 | $4.265 | $4.281 | $3.854 | $3.99 | 6.44783% |
| September 21, 2025 | $4.359 | $4.389 | $4.241 | $4.271 | 2.01881% |
| September 20, 2025 | $4.361 | $4.465 | $4.292 | $4.386 | 0.573263% |
| September 19, 2025 | $4.534 | $4.88 | $4.356 | $4.388 | 3.22011% |
| September 18, 2025 | $4.404 | $4.596 | $4.376 | $4.565 | 3.65577% |
| September 17, 2025 | $4.256 | $4.34 | $4.138 | $4.239 | 0.399436% |
| September 16, 2025 | $4.153 | $4.289 | $4.113 | $4.269 | 2.79316% |
| September 15, 2025 | $4.318 | $4.403 | $4.106 | $4.159 | 3.68226% |
| September 14, 2025 | $4.495 | $4.5 | $4.281 | $4.331 | 3.6485% |
| September 13, 2025 | $4.321 | $4.626 | $4.306 | $4.489 | 3.88799% |
| September 12, 2025 | $4.243 | $4.298 | $4.155 | $4.27 | 0.636342% |
| September 11, 2025 | $4.217 | $4.257 | $4.144 | $4.222 | 0.118568% |
| September 10, 2025 | $4.139 | $4.207 | $4.056 | $4.18 | 0.990577% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Dotcoin price
$4.1181
2.76%