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
$4.07111
3.18%
10:42 PM ET
Low:$3.90039
High:$4.12208
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,444,483,037
Volume 24h
$4,694,740
Volume / Market Cap
0.000728
Price Change 24h
$0.1255
3.18%
Circulating Supply
1,582,977,825 DOT
Historical Data of Dotcoin
Data from May 02, 2025 to June 01, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 31, 2025 | $4.049 | $4.122 | $3.9 | $4.108 | 1.45715% |
| May 29, 2025 | $4.587 | $4.681 | $4.405 | $4.43 | 3.42272% |
| May 28, 2025 | $4.537 | $4.662 | $4.42 | $4.475 | 1.36654% |
| May 27, 2025 | $4.47 | $4.615 | $4.375 | $4.579 | 2.43848% |
| May 26, 2025 | $4.525 | $4.618 | $4.429 | $4.48 | 0.994475% |
| May 25, 2025 | $4.548 | $4.563 | $4.358 | $4.424 | 2.72647% |
| May 24, 2025 | $4.561 | $4.634 | $4.544 | $4.589 | 0.6139% |
| May 23, 2025 | $4.948 | $5.119 | $4.601 | $4.648 | 6.06306% |
| May 22, 2025 | $4.742 | $4.976 | $4.735 | $4.899 | 3.31084% |
| May 21, 2025 | $4.676 | $4.879 | $4.616 | $4.721 | 0.962361% |
| May 20, 2025 | $4.597 | $4.727 | $4.52 | $4.681 | 1.82728% |
| May 19, 2025 | $4.796 | $4.819 | $4.417 | $4.59 | 4.29525% |
| May 18, 2025 | $4.614 | $4.921 | $4.516 | $4.645 | 0.671868% |
| May 17, 2025 | $4.757 | $4.768 | $4.571 | $4.661 | 2.01808% |
| May 16, 2025 | $4.775 | $4.956 | $4.755 | $4.811 | 0.753927% |
| May 15, 2025 | $4.982 | $5.027 | $4.689 | $4.776 | 4.13489% |
| May 14, 2025 | $5.195 | $5.265 | $4.955 | $4.991 | 3.92685% |
| May 13, 2025 | $5.069 | $5.272 | $4.824 | $5.196 | 2.50543% |
| May 12, 2025 | $5.096 | $5.391 | $4.89 | $5.089 | 0.137363% |
| May 11, 2025 | $5.311 | $5.36 | $4.954 | $5.084 | 4.27415% |
| May 10, 2025 | $4.8 | $5.208 | $4.796 | $5.1 | 6.25% |
| May 09, 2025 | $4.454 | $4.859 | $4.435 | $4.8 | 7.7683% |
| May 08, 2025 | $3.969 | $4.441 | $3.966 | $4.42 | 11.3631% |
| May 07, 2025 | $3.97 | $4.036 | $3.882 | $3.908 | 1.56171% |
| May 06, 2025 | $3.918 | $3.964 | $3.825 | $3.909 | 0.229709% |
| May 05, 2025 | $3.921 | $4.02 | $3.884 | $3.924 | 0.076511% |
| May 04, 2025 | $4.029 | $4.051 | $3.902 | $3.963 | 1.63812% |
| May 03, 2025 | $4.163 | $4.172 | $4.017 | $4.05 | 2.71439% |
| May 02, 2025 | $4.178 | $4.287 | $4.128 | $4.153 | 0.598372% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Dotcoin price
$4.07111
3.18%