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
$5.85923
3.54%
03:49 PM ET
Low:$5.47977
High:$5.96487
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$8,912,173,413
Volume 24h
$25,904,000
Volume / Market Cap
0.002907
Price Change 24h
$0.200542
3.54%
Circulating Supply
1,521,048,166 DOT
Historical Data of Dotcoin
Data from October 22, 2024 to November 21, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 20, 2024 | $5.813 | $6.082 | $5.538 | $5.674 | 2.39119% |
| November 19, 2024 | $6.014 | $6.042 | $5.717 | $5.761 | 4.20685% |
| November 18, 2024 | $5.422 | $5.998 | $5.398 | $5.885 | 8.53928% |
| November 17, 2024 | $5.784 | $6.142 | $5.379 | $5.398 | 6.67358% |
| November 16, 2024 | $5.16 | $5.796 | $5.137 | $5.734 | 11.124% |
| November 15, 2024 | $4.776 | $5.101 | $4.709 | $5.094 | 6.65829% |
| November 14, 2024 | $5.079 | $5.216 | $4.776 | $4.867 | 4.17405% |
| November 13, 2024 | $5.314 | $5.437 | $4.919 | $5.046 | 5.04328% |
| November 12, 2024 | $5.716 | $5.843 | $5.122 | $5.357 | 6.28062% |
| November 11, 2024 | $5.246 | $5.427 | $4.981 | $5.308 | 1.18185% |
| November 10, 2024 | $4.631 | $5.479 | $4.588 | $5.112 | 10.3865% |
| November 09, 2024 | $4.327 | $4.47 | $4.266 | $4.469 | 3.28172% |
| November 08, 2024 | $4.167 | $4.393 | $4.122 | $4.305 | 3.31174% |
| November 07, 2024 | $4.115 | $4.199 | $4.05 | $4.153 | 0.923451% |
| November 06, 2024 | $3.859 | $4.127 | $3.858 | $4.085 | 5.85644% |
| November 05, 2024 | $3.749 | $3.915 | $3.746 | $3.891 | 3.78768% |
| November 04, 2024 | $3.785 | $3.833 | $3.743 | $3.769 | 0.422721% |
| November 03, 2024 | $3.906 | $3.927 | $3.667 | $3.8 | 2.71377% |
| November 02, 2024 | $3.908 | $3.943 | $3.825 | $3.9 | 0.204708% |
| November 01, 2024 | $3.954 | $3.992 | $3.847 | $3.905 | 1.23925% |
| October 31, 2024 | $4.19 | $4.212 | $3.898 | $3.917 | 6.51551% |
| October 30, 2024 | $4.192 | $4.213 | $4.117 | $4.192 | % |
| October 29, 2024 | $4.129 | $4.249 | $4.086 | $4.157 | 0.67813% |
| October 28, 2024 | $4.126 | $4.221 | $4.002 | $4.078 | 1.16335% |
| October 27, 2024 | $4.029 | $4.115 | $4.004 | $4.105 | 1.88632% |
| October 26, 2024 | $3.991 | $4.056 | $3.941 | $4.025 | 0.851917% |
| October 25, 2024 | $4.203 | $4.214 | $4.034 | $4.085 | 2.80752% |
| October 24, 2024 | $4.207 | $4.255 | $4.142 | $4.223 | 0.380319% |
| October 23, 2024 | $4.32 | $4.327 | $4.102 | $4.198 | 2.82407% |
| October 22, 2024 | $4.376 | $4.432 | $4.27 | $4.314 | 1.41682% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Dotcoin price
$5.85923
3.54%