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
$2.3061
1.73%
06:28 PM ET
Low:$2.25709
High:$2.35561
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,777,577,737
Volume 24h
$4,545,140
Volume / Market Cap
0.001203
Price Change 24h
$0.040692
1.73%
Circulating Supply
1,638,083,131 DOT
Historical Data of Dotcoin
Data from October 23, 2025 to November 22, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2025 | $2.539 | $2.589 | $2.295 | $2.337 | 7.95589% |
| November 20, 2025 | $2.69 | $2.816 | $2.505 | $2.545 | 5.39033% |
| November 19, 2025 | $2.753 | $2.765 | $2.568 | $2.627 | 4.57683% |
| November 18, 2025 | $2.661 | $2.8 | $2.617 | $2.761 | 3.75799% |
| November 17, 2025 | $2.783 | $2.86 | $2.625 | $2.67 | 4.06037% |
| November 16, 2025 | $2.83 | $2.895 | $2.694 | $2.743 | 3.0742% |
| November 15, 2025 | $2.81 | $2.947 | $2.809 | $2.841 | 1.1032% |
| November 14, 2025 | $2.853 | $2.92 | $2.756 | $2.818 | 1.22678% |
| November 13, 2025 | $2.927 | $3.045 | $2.767 | $2.795 | 4.50974% |
| November 12, 2025 | $3.052 | $3.146 | $2.877 | $2.929 | 4.03014% |
| November 11, 2025 | $3.265 | $3.384 | $3.079 | $3.093 | 5.26799% |
| November 10, 2025 | $3.232 | $3.314 | $3.126 | $3.229 | 0.092822% |
| November 09, 2025 | $3.251 | $3.309 | $3.04 | $3.196 | 1.69179% |
| November 08, 2025 | $3.253 | $3.528 | $3.088 | $3.201 | 1.59852% |
| November 07, 2025 | $2.667 | $3.34 | $2.664 | $3.209 | 20.3225% |
| November 06, 2025 | $2.67 | $2.682 | $2.533 | $2.635 | 1.31086% |
| November 05, 2025 | $2.508 | $2.668 | $2.388 | $2.645 | 5.46252% |
| November 04, 2025 | $2.585 | $2.661 | $2.352 | $2.444 | 5.45455% |
| November 03, 2025 | $2.985 | $2.992 | $2.519 | $2.567 | 14.0034% |
| November 02, 2025 | $2.971 | $3.012 | $2.867 | $2.918 | 1.78391% |
| November 01, 2025 | $2.882 | $2.967 | $2.864 | $2.957 | 2.60236% |
| October 31, 2025 | $2.871 | $2.925 | $2.826 | $2.868 | 0.104493% |
| October 30, 2025 | $3.08 | $3.117 | $2.783 | $2.825 | 8.27922% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Dotcoin price
$2.3061
1.73%