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
$4.18493
0.58%
08:28 AM ET
Low:$4.15323
High:$4.29678
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,770,890,263
Volume 24h
$11,909,400
Volume / Market Cap
0.001759
Price Change 24h
$0.024304
0.58%
Circulating Supply
1,617,923,187 DOT
Historical Data of Dotcoin
Data from August 18, 2025 to September 17, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| September 09, 2025 | $4.045 | $4.182 | $4.005 | $4.115 | 1.73053% |
| September 08, 2025 | $3.994 | $4.08 | $3.982 | $4.01 | 0.400601% |
| September 07, 2025 | $3.826 | $4.087 | $3.823 | $3.985 | 4.15578% |
| September 06, 2025 | $3.828 | $3.884 | $3.783 | $3.812 | 0.417973% |
| September 05, 2025 | $3.764 | $3.895 | $3.758 | $3.843 | 2.09883% |
| September 04, 2025 | $3.866 | $3.876 | $3.729 | $3.769 | 2.50905% |
| September 03, 2025 | $3.819 | $3.905 | $3.787 | $3.894 | 1.96386% |
| September 02, 2025 | $3.693 | $3.816 | $3.678 | $3.796 | 2.78906% |
| September 01, 2025 | $3.743 | $3.885 | $3.646 | $3.67 | 1.95031% |
| August 31, 2025 | $3.811 | $3.874 | $3.779 | $3.798 | 0.341118% |
| August 30, 2025 | $3.774 | $3.824 | $3.713 | $3.794 | 0.529942% |
| August 29, 2025 | $3.98 | $4.001 | $3.725 | $3.727 | 6.35678% |
| August 28, 2025 | $3.835 | $4.06 | $3.807 | $3.915 | 2.08605% |
| August 27, 2025 | $3.887 | $3.933 | $3.823 | $3.902 | 0.385902% |
| August 26, 2025 | $3.734 | $3.923 | $3.712 | $3.892 | 4.23139% |
| August 25, 2025 | $4.109 | $4.144 | $3.698 | $3.712 | 9.66172% |
| August 24, 2025 | $4.226 | $4.281 | $4.014 | $4.106 | 2.83956% |
| August 23, 2025 | $4.177 | $4.261 | $4.023 | $4.203 | 0.622456% |
| August 22, 2025 | $3.796 | $4.148 | $3.69 | $4.144 | 9.16754% |
| August 21, 2025 | $3.885 | $3.922 | $3.773 | $3.803 | 2.11068% |
| August 20, 2025 | $3.718 | $3.902 | $3.698 | $3.898 | 4.84131% |
| August 19, 2025 | $3.915 | $3.962 | $3.719 | $3.772 | 3.65262% |
| August 18, 2025 | $4.054 | $4.062 | $3.834 | $3.928 | 3.10804% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Dotcoin price
$4.18493
0.58%