Crypto exchange Coinbase Pro

Market Polkadot (DOT) / USD

Identifier on Coinbase Pro: DOT-USD
Date Price Volume Open Low High Close
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
2021-10-11 33.7550 USD 2,436,164.0340 DOT 34.4420 USD 33.2510 USD 36.0880 USD 33.7550 USD
2021-10-10 34.3150 USD 2,812,326.0510 DOT 36.3300 USD 34.2110 USD 37.4860 USD 34.3150 USD
2021-10-09 36.2880 USD 3,392,881.5130 DOT 33.3790 USD 32.9920 USD 36.9090 USD 36.2880 USD
2021-10-08 33.1960 USD 2,315,788.6030 DOT 33.9980 USD 33.0300 USD 34.4910 USD 33.1960 USD
2021-10-07 33.7000 USD 3,348,425.3560 DOT 32.2210 USD 30.9510 USD 35.3320 USD 33.7000 USD
2021-10-06 32.4910 USD 3,112,498.2220 DOT 31.4000 USD 29.1300 USD 33.1010 USD 32.4910 USD
2021-10-05 31.4630 USD 1,679,999.7890 DOT 31.1790 USD 30.5650 USD 32.1590 USD 31.4630 USD
2021-10-04 31.2260 USD 1,644,695.7440 DOT 32.1260 USD 30.0700 USD 32.1280 USD 31.2260 USD
2021-10-03 32.1230 USD 1,642,517.5470 DOT 32.0270 USD 31.2760 USD 32.6990 USD 32.1230 USD
2021-10-02 32.1920 USD 1,794,658.0370 DOT 31.9550 USD 31.5270 USD 33.4160 USD 32.1920 USD
2021-10-01 31.9520 USD 2,719,997.5290 DOT 28.6270 USD 28.5050 USD 32.3410 USD 31.9520 USD
2021-09-30 28.4240 USD 1,587,212.7320 DOT 27.2700 USD 27.1240 USD 28.9790 USD 28.4240 USD
2021-09-29 27.1810 USD 2,354,836.4910 DOT 26.3150 USD 26.1180 USD 28.5840 USD 27.1810 USD
2021-09-28 26.6730 USD 1,874,297.5610 DOT 27.7290 USD 26.3660 USD 28.3810 USD 26.6730 USD
2021-09-27 27.7090 USD 2,153,274.5540 DOT 28.8300 USD 27.5900 USD 30.2540 USD 27.7090 USD
2021-09-26 28.6610 USD 2,778,262.8530 DOT 29.8600 USD 26.7850 USD 30.0270 USD 28.6610 USD
2021-09-25 29.8170 USD 2,297,353.0000 DOT 30.8410 USD 29.4380 USD 32.2450 USD 29.8170 USD
2021-09-24 31.0340 USD 4,048,065.0500 DOT 33.4410 USD 27.9200 USD 33.5340 USD 31.0340 USD
2021-09-23 33.0650 USD 2,580,369.5310 DOT 31.6020 USD 30.3790 USD 33.0980 USD 33.0650 USD
2021-09-22 31.4860 USD 4,075,478.4730 DOT 26.4010 USD 25.9200 USD 32.0050 USD 31.4860 USD
2021-09-21 26.1070 USD 4,296,182.1290 DOT 28.3080 USD 25.5000 USD 30.3680 USD 26.1070 USD
2021-09-20 28.0580 USD 4,782,675.1780 DOT 33.8640 USD 26.6040 USD 33.9200 USD 28.0580 USD
2021-09-19 33.5450 USD 1,705,725.0950 DOT 34.8580 USD 33.0500 USD 34.8870 USD 33.5450 USD
2021-09-18 34.8600 USD 2,620,764.5940 DOT 33.0610 USD 32.5260 USD 35.9200 USD 34.8600 USD
2021-09-17 32.7600 USD 2,751,599.3640 DOT 35.5190 USD 32.2000 USD 36.9700 USD 32.7600 USD