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
$2.8227
9.78%
02:35 PM ET
Low:$2.80148
High:$3.1757
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,607,169,228
Volume 24h
$18,321,700
Volume / Market Cap
0.003977
Price Change 24h
$0.306124
9.78%
Circulating Supply
1,632,185,713 DOT
Historical Data of Dotcoin
Data from September 30, 2025 to October 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 29, 2025 | $3.049 | $3.243 | $2.952 | $3.158 | 3.57494% |
| October 28, 2025 | $3.138 | $3.227 | $3.016 | $3.024 | 3.63289% |
| October 27, 2025 | $3.195 | $3.246 | $3.12 | $3.152 | 1.34585% |
| October 26, 2025 | $3.091 | $3.186 | $3.059 | $3.165 | 2.39405% |
| October 25, 2025 | $3.079 | $3.095 | $3.028 | $3.088 | 0.292303% |
| October 24, 2025 | $3.004 | $3.116 | $2.993 | $3.076 | 2.3968% |
| October 23, 2025 | $2.918 | $3.038 | $2.913 | $2.977 | 2.02193% |
| October 22, 2025 | $3.006 | $3.03 | $2.886 | $2.905 | 3.35995% |
| October 21, 2025 | $3.087 | $3.188 | $2.951 | $3.108 | 0.680272% |
| October 20, 2025 | $3.01 | $3.133 | $2.95 | $3.106 | 3.18937% |
| October 19, 2025 | $2.934 | $3.058 | $2.887 | $3.031 | 3.30607% |
| October 18, 2025 | $2.893 | $2.971 | $2.891 | $2.932 | 1.34808% |
| October 17, 2025 | $3.018 | $3.058 | $2.776 | $2.926 | 3.04838% |
| October 16, 2025 | $3.139 | $3.206 | $2.973 | $2.998 | 4.49188% |
| October 15, 2025 | $3.249 | $3.341 | $3.093 | $3.129 | 3.69344% |
| October 14, 2025 | $3.377 | $3.402 | $3.071 | $3.245 | 3.90879% |
| October 13, 2025 | $3.248 | $3.427 | $3.198 | $3.416 | 5.17241% |
| October 12, 2025 | $3.001 | $3.31 | $2.914 | $3.269 | 8.93036% |
| October 11, 2025 | $3.136 | $3.318 | $2.9 | $2.949 | 5.96301% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Dotcoin price
$2.8227
9.78%