Dotcoin (DOT) Price: Historical Data

$1.26128

5.94%

01:07 AM ET

Low:$1.23891

High:$1.34587

24h

Market Cap

$2,103,993,883

Volume 24h

$1,929,740

Volume / Market Cap

0.000917

Price Change 24h

$0.079684

5.94%

Circulating Supply

1,668,137,409 DOT

Historical Data of Dotcoin

Data from January 24, 2026 to February 23, 2026

Date range

Continue

Date	Open	High	Low	Close	Change %
February 22, 2026	$1.359	$1.365	$1.305	$1.308	3.75276%
February 21, 2026	$1.341	$1.396	$1.328	$1.356	1.11857%
February 20, 2026	$1.287	$1.363	$1.274	$1.337	3.885%
February 19, 2026	$1.311	$1.321	$1.261	$1.283	2.13577%
February 18, 2026	$1.346	$1.371	$1.304	$1.307	2.89747%
February 17, 2026	$1.376	$1.38	$1.34	$1.353	1.67151%
February 16, 2026	$1.356	$1.39	$1.327	$1.364	0.589971%
February 15, 2026	$1.421	$1.437	$1.331	$1.352	4.85574%
February 14, 2026	$1.33	$1.43	$1.329	$1.422	6.91729%
February 13, 2026	$1.282	$1.334	$1.252	$1.331	3.82215%
February 12, 2026	$1.255	$1.302	$1.25	$1.262	0.557769%
February 11, 2026	$1.282	$1.295	$1.225	$1.261	1.63807%
February 09, 2026	$1.336	$1.349	$1.276	$1.326	0.748503%
February 08, 2026	$1.372	$1.375	$1.328	$1.342	2.18659%
February 07, 2026	$1.367	$1.399	$1.317	$1.379	0.877835%
February 06, 2026	$1.244	$1.406	$1.108	$1.357	9.0836%
February 05, 2026	$1.459	$1.474	$1.232	$1.267	13.1597%
February 04, 2026	$1.497	$1.531	$1.424	$1.469	1.87041%
February 02, 2026	$1.493	$1.575	$1.451	$1.545	3.48292%
February 01, 2026	$1.545	$1.558	$1.48	$1.5	2.91262%
January 30, 2026	$1.733	$1.744	$1.649	$1.684	2.82747%
January 29, 2026	$1.868	$1.872	$1.695	$1.737	7.01285%
January 28, 2026	$1.874	$1.893	$1.829	$1.839	1.86766%
January 26, 2026	$1.821	$1.895	$1.817	$1.856	1.92202%
January 25, 2026	$1.926	$1.939	$1.78	$1.814	5.81516%
January 24, 2026	$1.923	$1.938	$1.897	$1.919	0.208008%