Crypto exchange Coinbase Pro

Market Polkadot (DOT) / USD

Identifier on Coinbase Pro: DOT-USD
Date Price Volume Open Low High Close
2022-05-18 10.5400 USD 168,195.6100 DOT 11.0400 USD 10.5200 USD 11.1600 USD 10.5400 USD
2022-05-17 11.0800 USD 1,242,891.3480 DOT 10.6200 USD 10.4200 USD 11.3300 USD 11.0800 USD
2022-05-16 10.6700 USD 1,491,517.2790 DOT 11.7900 USD 10.3600 USD 11.8000 USD 10.6700 USD
2022-05-15 11.6700 USD 1,425,608.5460 DOT 11.2900 USD 10.5600 USD 11.8400 USD 11.6700 USD
2022-05-14 11.2900 USD 2,188,532.6100 DOT 10.4500 USD 9.7500 USD 11.6000 USD 11.2900 USD
2022-05-13 10.2900 USD 4,488,995.5070 DOT 8.6800 USD 8.5400 USD 11.7900 USD 10.2900 USD
2022-05-12 8.6400 USD 3,915,136.1550 DOT 9.0500 USD 7.0000 USD 9.4900 USD 8.6400 USD
2022-05-11 8.9200 USD 5,449,664.2170 DOT 11.3500 USD 8.0300 USD 11.6400 USD 8.9200 USD
2022-05-10 11.3300 USD 3,705,278.0850 DOT 10.6400 USD 10.2700 USD 12.4500 USD 11.3300 USD
2022-05-09 10.8700 USD 2,754,623.0220 DOT 13.2600 USD 10.7300 USD 13.4800 USD 10.8700 USD
2022-05-08 13.3400 USD 867,509.3860 DOT 13.7400 USD 13.0300 USD 13.8600 USD 13.3400 USD
2022-05-07 13.8000 USD 709,706.7350 DOT 14.3300 USD 13.3700 USD 14.3700 USD 13.8000 USD
2022-05-06 14.3300 USD 1,464,105.7960 DOT 14.5700 USD 13.8100 USD 14.6700 USD 14.3300 USD
2022-05-05 14.5700 USD 1,357,353.0690 DOT 16.3300 USD 14.0500 USD 16.4400 USD 14.5700 USD
2022-05-04 16.3000 USD 955,691.5010 DOT 14.7200 USD 14.6700 USD 16.3400 USD 16.3000 USD
2022-05-03 14.7200 USD 590,824.1890 DOT 14.9500 USD 14.5100 USD 15.2400 USD 14.7200 USD
2022-05-02 15.0700 USD 971,485.5730 DOT 15.3500 USD 14.5500 USD 15.5900 USD 15.0700 USD
2022-05-01 15.3900 USD 734,787.4970 DOT 14.5000 USD 14.4900 USD 15.5300 USD 15.3900 USD
2022-04-30 14.4900 USD 728,924.5610 DOT 16.1900 USD 14.1800 USD 16.4500 USD 14.4900 USD
2022-04-29 16.1100 USD 667,567.7850 DOT 16.9800 USD 16.0000 USD 17.0700 USD 16.1100 USD
2022-04-28 16.9400 USD 747,107.0770 DOT 16.9500 USD 16.7600 USD 17.4500 USD 16.9400 USD
2022-04-27 16.9400 USD 649,433.9010 DOT 16.6700 USD 16.4900 USD 17.2800 USD 16.9400 USD
2022-04-26 16.6400 USD 900,790.4730 DOT 18.1100 USD 16.6100 USD 18.3200 USD 16.6400 USD
2022-04-25 18.2000 USD 872,324.8300 DOT 18.1600 USD 17.1200 USD 18.2500 USD 18.2000 USD
2022-04-24 18.2100 USD 454,769.9260 DOT 18.7100 USD 18.0700 USD 19.1600 USD 18.2100 USD
2022-04-23 18.7100 USD 630,290.2240 DOT 18.2700 USD 18.0000 USD 19.2600 USD 18.7100 USD
2022-04-22 18.2700 USD 620,155.3580 DOT 18.1800 USD 18.0800 USD 18.5300 USD 18.2700 USD
2022-04-21 18.1500 USD 754,269.2350 DOT 19.0900 USD 18.0400 USD 19.6800 USD 18.1500 USD
2022-04-20 19.0900 USD 638,439.0650 DOT 18.8900 USD 18.5400 USD 19.5300 USD 19.0900 USD
2022-04-19 18.8800 USD 524,023.9040 DOT 18.1500 USD 18.0400 USD 18.9600 USD 18.8800 USD
2022-04-18 18.1700 USD 629,966.3030 DOT 17.7400 USD 17.1100 USD 18.3600 USD 18.1700 USD
2022-04-17 17.7600 USD 308,106.8760 DOT 18.6000 USD 17.6900 USD 18.8200 USD 17.7600 USD
2022-04-16 18.6200 USD 296,505.0880 DOT 18.3600 USD 18.1800 USD 18.7000 USD 18.6200 USD
2022-04-15 18.3100 USD 426,525.9690 DOT 17.9000 USD 17.7900 USD 18.4300 USD 18.3100 USD
2022-04-14 17.9300 USD 501,763.0890 DOT 18.2000 USD 17.4500 USD 18.4900 USD 17.9300 USD
2022-04-13 18.1900 USD 570,138.5300 DOT 17.7700 USD 17.3800 USD 18.2900 USD 18.1900 USD
2022-04-12 17.8500 USD 992,259.4860 DOT 17.2000 USD 17.1700 USD 18.0400 USD 17.8500 USD
2022-04-11 17.2900 USD 1,619,598.6050 DOT 19.2200 USD 17.0000 USD 19.2900 USD 17.2900 USD
2022-04-10 19.5500 USD 416,225.9090 DOT 19.7700 USD 19.3600 USD 20.2500 USD 19.5500 USD
2022-04-09 19.7300 USD 525,579.6380 DOT 19.4300 USD 19.2900 USD 19.8300 USD 19.7300 USD
2022-04-08 19.3700 USD 575,164.4870 DOT 20.4000 USD 19.2300 USD 20.5800 USD 19.3700 USD
2022-04-07 20.5200 USD 746,629.4520 DOT 19.8400 USD 19.4700 USD 20.6600 USD 20.5200 USD
2022-04-06 19.9700 USD 1,520,838.3580 DOT 21.7800 USD 19.7000 USD 21.8300 USD 19.9700 USD
2022-04-05 21.9500 USD 822,815.3310 DOT 22.9100 USD 21.9300 USD 23.1300 USD 21.9500 USD
2022-04-04 22.5700 USD 1,032,718.1180 DOT 23.2200 USD 21.6100 USD 23.2300 USD 22.5700 USD
2022-04-03 23.1800 USD 1,215,316.8070 DOT 22.6100 USD 22.5300 USD 23.5800 USD 23.1800 USD
2022-04-02 23.1000 USD 1,082,543.4540 DOT 22.0700 USD 21.9500 USD 23.8600 USD 23.1000 USD
2022-04-01 21.9500 USD 1,061,541.7300 DOT 21.3400 USD 20.6100 USD 22.1700 USD 21.9500 USD
2022-03-31 21.2400 USD 1,653,760.1490 DOT 22.4500 USD 21.0800 USD 23.0800 USD 21.2400 USD
2022-03-30 22.4300 USD 1,366,044.9760 DOT 22.4200 USD 21.6600 USD 23.0100 USD 22.4300 USD