Crypto exchange Coinbase Pro

Market Polkadot (DOT) / USD

Identifier on Coinbase Pro: DOT-USD
Date Price Volume Open Low High Close
2021-11-30 38.2620 USD 2,024,411.3630 DOT 37.1530 USD 35.3970 USD 39.4000 USD 38.2620 USD
2021-11-29 37.2620 USD 1,841,436.1240 DOT 35.7890 USD 35.4430 USD 37.5860 USD 37.2620 USD
2021-11-28 35.8130 USD 2,238,657.6740 DOT 35.1670 USD 32.2300 USD 35.8880 USD 35.8130 USD
2021-11-27 35.1380 USD 1,499,733.3740 DOT 34.5880 USD 34.4630 USD 35.9730 USD 35.1380 USD
2021-11-26 34.6540 USD 3,457,311.6190 DOT 39.5130 USD 33.7130 USD 39.6480 USD 34.6540 USD
2021-11-25 39.7280 USD 1,407,693.0120 DOT 38.2970 USD 38.0590 USD 40.9640 USD 39.7280 USD
2021-11-24 38.3670 USD 1,798,295.3940 DOT 40.7900 USD 38.0640 USD 40.8050 USD 38.3670 USD
2021-11-23 40.7830 USD 1,518,626.4180 DOT 39.5130 USD 38.5770 USD 41.4930 USD 40.7830 USD
2021-11-22 39.6150 USD 1,738,606.8850 DOT 42.0180 USD 38.8280 USD 42.1800 USD 39.6150 USD
2021-11-21 42.6260 USD 1,399,518.4350 DOT 42.1410 USD 40.6560 USD 43.6560 USD 42.6260 USD
2021-11-20 42.0710 USD 1,160,124.3970 DOT 41.2620 USD 39.8860 USD 42.1030 USD 42.0710 USD
2021-11-19 41.0580 USD 2,086,866.6490 DOT 39.0590 USD 38.4030 USD 42.3330 USD 41.0580 USD
2021-11-18 38.8280 USD 3,148,219.5510 DOT 42.7580 USD 37.6130 USD 43.2920 USD 38.8280 USD
2021-11-17 42.5730 USD 2,893,175.3140 DOT 40.8690 USD 38.5600 USD 42.6640 USD 42.5730 USD
2021-11-16 41.1190 USD 4,390,541.3450 DOT 44.7570 USD 38.0900 USD 44.7670 USD 41.1190 USD
2021-11-15 44.6600 USD 1,459,551.9240 DOT 46.4240 USD 44.5300 USD 47.4810 USD 44.6600 USD
2021-11-14 46.1810 USD 955,371.1930 DOT 47.0980 USD 45.0430 USD 47.8590 USD 46.1810 USD
2021-11-13 47.1100 USD 1,202,311.0780 DOT 45.9200 USD 44.8860 USD 47.5550 USD 47.1100 USD
2021-11-12 45.9220 USD 2,394,392.5810 DOT 47.4640 USD 44.0530 USD 47.7520 USD 45.9220 USD
2021-11-11 47.8770 USD 2,312,856.6670 DOT 46.7940 USD 45.5770 USD 49.4730 USD 47.8770 USD
2021-11-10 46.5740 USD 3,800,057.6610 DOT 50.7880 USD 42.3410 USD 52.0210 USD 46.5740 USD
2021-11-09 50.7190 USD 2,002,552.0750 DOT 53.3930 USD 50.5100 USD 53.4570 USD 50.7190 USD
2021-11-08 53.3670 USD 1,771,005.4120 DOT 52.2640 USD 51.6790 USD 53.9050 USD 53.3670 USD
2021-11-07 52.2530 USD 1,397,025.6730 DOT 52.0870 USD 51.3590 USD 53.5140 USD 52.2530 USD
2021-11-06 52.0310 USD 2,044,505.6520 DOT 51.8260 USD 49.0340 USD 52.4740 USD 52.0310 USD
2021-11-05 51.5630 USD 1,959,290.9100 DOT 53.8990 USD 50.6240 USD 53.9820 USD 51.5630 USD
2021-11-04 53.8640 USD 2,938,076.0760 DOT 53.4030 USD 52.2080 USD 55.1340 USD 53.8640 USD
2021-11-03 53.5000 USD 3,844,162.6640 DOT 51.7130 USD 49.1200 USD 54.6340 USD 53.5000 USD
2021-11-02 51.0280 USD 4,384,554.6210 DOT 50.0320 USD 48.0920 USD 53.3840 USD 51.0280 USD
2021-11-01 50.2270 USD 5,430,642.3050 DOT 42.8180 USD 41.7850 USD 51.6810 USD 50.2270 USD
2021-10-31 43.0820 USD 2,790,816.7980 DOT 42.7350 USD 41.0480 USD 43.3920 USD 43.0820 USD
2021-10-30 42.5460 USD 1,586,289.7110 DOT 44.2060 USD 42.1200 USD 44.3320 USD 42.5460 USD
2021-10-29 44.0120 USD 3,051,380.7230 DOT 41.8210 USD 41.6000 USD 44.3760 USD 44.0120 USD
2021-10-28 42.1380 USD 3,444,746.0830 DOT 40.4710 USD 39.8800 USD 43.1240 USD 42.1380 USD
2021-10-27 40.6700 USD 4,013,077.5880 DOT 44.9300 USD 38.5010 USD 45.7430 USD 40.6700 USD
2021-10-26 44.5590 USD 3,229,508.3290 DOT 44.5470 USD 43.3290 USD 46.1890 USD 44.5590 USD
2021-10-25 44.4370 USD 1,744,711.8050 DOT 42.2870 USD 42.1160 USD 44.7810 USD 44.4370 USD
2021-10-24 42.3790 USD 1,842,828.7740 DOT 43.9430 USD 41.3080 USD 44.1600 USD 42.3790 USD
2021-10-23 43.8090 USD 1,639,934.5160 DOT 43.4940 USD 43.0700 USD 44.7810 USD 43.8090 USD
2021-10-22 43.4910 USD 3,305,905.2950 DOT 42.8440 USD 42.7040 USD 46.3800 USD 43.4910 USD
2021-10-21 42.8580 USD 3,058,849.6370 DOT 44.4380 USD 41.9040 USD 45.5310 USD 42.8580 USD
2021-10-20 44.4920 USD 2,478,281.2060 DOT 41.3400 USD 41.0870 USD 45.2120 USD 44.4920 USD
2021-10-19 41.5090 USD 2,105,914.5440 DOT 41.1640 USD 40.0220 USD 41.6550 USD 41.5090 USD
2021-10-18 41.1810 USD 2,599,775.8230 DOT 42.1270 USD 40.2400 USD 43.2650 USD 41.1810 USD
2021-10-17 41.8400 USD 2,445,255.9090 DOT 41.7680 USD 39.5600 USD 42.8640 USD 41.8400 USD
2021-10-16 41.7880 USD 3,207,551.2720 DOT 43.2760 USD 41.2600 USD 44.7500 USD 41.7880 USD
2021-10-15 43.3380 USD 4,501,268.6070 DOT 40.7000 USD 39.4450 USD 44.1970 USD 43.3380 USD
2021-10-14 40.6410 USD 4,143,398.4420 DOT 41.7000 USD 39.3170 USD 42.4920 USD 40.6410 USD
2021-10-13 41.6130 USD 6,379,633.4120 DOT 35.1810 USD 33.6100 USD 43.3550 USD 41.6130 USD
2021-10-12 35.0810 USD 2,845,985.4030 DOT 34.1260 USD 32.0780 USD 35.4430 USD 35.0810 USD