Polkadot USD (DOT-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:42PM UTC. Mercado abierto.
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 abr 2023 | 6.3534 | 6.3889 | 6.2219 | 6.3473 | 6.3473 | 139,941,360 |
| 31 mar 2023 | - | - | - | - | - | - |
| 30 mar 2023 | 6.1819 | 6.2832 | 6.0377 | 6.1188 | 6.1188 | 178,190,192 |
| 29 mar 2023 | 6.0638 | 6.2771 | 6.0590 | 6.1808 | 6.1808 | 164,714,200 |
| 28 mar 2023 | 5.8735 | 6.0961 | 5.8068 | 6.0644 | 6.0644 | 134,330,840 |
| 27 mar 2023 | 6.0521 | 6.1056 | 5.7720 | 5.8736 | 5.8736 | 147,793,061 |
| 26 mar 2023 | 5.9090 | 6.1051 | 5.8940 | 6.0521 | 6.0521 | 107,617,552 |
| 25 mar 2023 | 6.0284 | 6.0814 | 5.8565 | 5.9087 | 5.9087 | 116,202,000 |
| 24 mar 2023 | 6.3256 | 6.3396 | 5.9693 | 6.0280 | 6.0280 | 188,002,485 |
| 23 mar 2023 | 6.0623 | 6.4169 | 6.0163 | 6.3255 | 6.3255 | 184,308,437 |
| 22 mar 2023 | 6.3812 | 6.3875 | 5.9640 | 6.0635 | 6.0635 | 244,809,731 |
| 21 mar 2023 | 6.0974 | 6.4423 | 6.0391 | 6.3831 | 6.3831 | 222,247,826 |
| 20 mar 2023 | 6.4690 | 6.4942 | 6.0862 | 6.0955 | 6.0955 | 220,342,287 |
| 19 mar 2023 | 6.3283 | 6.6100 | 6.3283 | 6.4702 | 6.4702 | 204,987,997 |
| 18 mar 2023 | 6.6360 | 6.7022 | 6.3141 | 6.3286 | 6.3286 | 268,812,457 |
| 17 mar 2023 | 6.1018 | 6.6358 | 6.0505 | 6.6358 | 6.6358 | 288,838,788 |
| 16 mar 2023 | 5.8883 | 6.1335 | 5.8220 | 6.1011 | 6.1011 | 231,972,761 |
| 15 mar 2023 | 6.2452 | 6.3804 | 5.8157 | 5.8860 | 5.8860 | 353,927,875 |
| 14 mar 2023 | 6.1146 | 6.5446 | 6.0365 | 6.2438 | 6.2438 | 394,264,702 |
| 13 mar 2023 | 5.9179 | 6.1610 | 5.7320 | 6.1153 | 6.1153 | 400,047,499 |
| 12 mar 2023 | 5.5075 | 5.9165 | 5.4357 | 5.9165 | 5.9165 | 270,040,544 |
| 11 mar 2023 | 5.5547 | 5.6789 | 5.2924 | 5.5077 | 5.5077 | 307,651,125 |
| 10 mar 2023 | 5.3817 | 5.5797 | 5.1776 | 5.5546 | 5.5546 | 370,467,674 |
| 09 mar 2023 | 5.5960 | 5.7910 | 5.2970 | 5.3807 | 5.3807 | 307,651,777 |
| 08 mar 2023 | 5.8493 | 5.8979 | 5.5371 | 5.5955 | 5.5955 | 304,238,275 |
| 07 mar 2023 | 5.9232 | 6.0064 | 5.7623 | 5.8514 | 5.8514 | 247,925,428 |
| 06 mar 2023 | 5.9795 | 6.0342 | 5.8890 | 5.9225 | 5.9225 | 191,295,906 |
| 05 mar 2023 | 5.9129 | 6.0540 | 5.9049 | 5.9801 | 5.9801 | 176,519,917 |
| 04 mar 2023 | 6.0342 | 6.0515 | 5.7760 | 5.9126 | 5.9126 | 181,811,097 |
| 03 mar 2023 | 6.3278 | 6.3338 | 5.8692 | 6.0339 | 6.0339 | 295,249,301 |
| 02 mar 2023 | 6.5343 | 6.5413 | 6.2476 | 6.3269 | 6.3269 | 215,734,915 |
| 01 mar 2023 | 6.3452 | 6.5843 | 6.3320 | 6.5342 | 6.5342 | 259,834,534 |
| 28 feb 2023 | 6.5881 | 6.5925 | 6.3015 | 6.3449 | 6.3449 | 250,815,487 |
| 27 feb 2023 | 6.6892 | 6.7754 | 6.5124 | 6.5880 | 6.5880 | 255,791,158 |
| 26 feb 2023 | 6.5407 | 6.7238 | 6.5109 | 6.6896 | 6.6896 | 221,715,960 |
| 25 feb 2023 | 6.6147 | 6.6422 | 6.3746 | 6.5406 | 6.5406 | 241,439,674 |
| 24 feb 2023 | 7.0890 | 7.1373 | 6.5056 | 6.6144 | 6.6144 | 389,778,147 |
| 23 feb 2023 | 7.1829 | 7.3777 | 7.0287 | 7.0896 | 7.0896 | 346,788,535 |
| 22 feb 2023 | 7.2485 | 7.2609 | 6.9015 | 7.1832 | 7.1832 | 405,083,332 |
| 21 feb 2023 | 7.5430 | 7.5602 | 7.1438 | 7.2488 | 7.2488 | 389,455,278 |
| 20 feb 2023 | 7.4472 | 7.5571 | 7.3017 | 7.5422 | 7.5422 | 468,495,022 |
| 19 feb 2023 | 7.2425 | 7.8333 | 7.1992 | 7.4437 | 7.4437 | 714,852,394 |
| 18 feb 2023 | 7.2787 | 7.3525 | 7.1342 | 7.2427 | 7.2427 | 422,027,608 |
| 17 feb 2023 | 6.3336 | 7.3857 | 6.3076 | 7.2784 | 7.2784 | 724,204,305 |
| 16 feb 2023 | 6.6093 | 6.7133 | 6.3320 | 6.3339 | 6.3339 | 387,445,189 |
| 15 feb 2023 | 6.2274 | 6.6095 | 6.1699 | 6.6095 | 6.6095 | 309,095,776 |
| 14 feb 2023 | 6.1212 | 6.2558 | 6.0478 | 6.2276 | 6.2276 | 260,324,481 |
| 13 feb 2023 | 6.1760 | 6.2363 | 5.9185 | 6.1213 | 6.1213 | 314,089,739 |
| 12 feb 2023 | 6.2779 | 6.3742 | 6.1211 | 6.1765 | 6.1765 | 173,063,356 |
| 11 feb 2023 | 6.1906 | 6.2858 | 6.1672 | 6.2788 | 6.2788 | 139,375,050 |
| 10 feb 2023 | 6.2314 | 6.2988 | 6.1541 | 6.1897 | 6.1897 | 282,715,442 |
| 09 feb 2023 | 6.7507 | 6.9605 | 6.1494 | 6.2313 | 6.2313 | 510,763,048 |
| 08 feb 2023 | 6.9418 | 6.9920 | 6.6534 | 6.7493 | 6.7493 | 254,069,478 |
| 07 feb 2023 | 6.4948 | 6.9425 | 6.4907 | 6.9420 | 6.9420 | 270,506,178 |
| 06 feb 2023 | 6.6446 | 6.7831 | 6.4644 | 6.4948 | 6.4948 | 231,103,237 |
| 05 feb 2023 | 6.8821 | 6.8881 | 6.5347 | 6.6447 | 6.6447 | 246,197,164 |
| 04 feb 2023 | 7.0107 | 7.0489 | 6.8405 | 6.8831 | 6.8831 | 214,142,891 |
| 03 feb 2023 | 6.5356 | 7.1057 | 6.5335 | 7.0117 | 7.0117 | 433,742,597 |
| 02 feb 2023 | 6.4647 | 6.8549 | 6.4633 | 6.5355 | 6.5355 | 374,914,377 |
| 01 feb 2023 | 6.2634 | 6.4809 | 6.0539 | 6.4661 | 6.4661 | 267,498,817 |
| 31 ene 2023 | 6.1880 | 6.3110 | 6.1650 | 6.2644 | 6.2644 | 197,930,900 |
| 30 ene 2023 | 6.6166 | 6.6438 | 6.1015 | 6.1882 | 6.1882 | 248,936,208 |
| 29 ene 2023 | 6.3988 | 6.6919 | 6.3543 | 6.6158 | 6.6158 | 231,833,527 |
| 28 ene 2023 | 6.5705 | 6.6518 | 6.3459 | 6.3983 | 6.3983 | 192,797,813 |
| 27 ene 2023 | 6.4747 | 6.6137 | 6.3253 | 6.5676 | 6.5676 | 244,747,281 |
| 26 ene 2023 | 6.4032 | 6.5493 | 6.3288 | 6.4748 | 6.4748 | 293,122,320 |
| 25 ene 2023 | 6.1878 | 6.5392 | 6.0437 | 6.4061 | 6.4061 | 316,181,967 |
| 24 ene 2023 | 6.5749 | 6.6914 | 6.1469 | 6.1868 | 6.1868 | 286,483,739 |
| 23 ene 2023 | 6.2062 | 6.7965 | 6.2059 | 6.5770 | 6.5770 | 459,481,550 |
| 22 ene 2023 | 6.2488 | 6.4434 | 6.1197 | 6.2053 | 6.2053 | 264,552,957 |
| 21 ene 2023 | 6.2562 | 6.4394 | 6.1155 | 6.2494 | 6.2494 | 359,248,913 |
| 20 ene 2023 | 5.8056 | 6.2721 | 5.7643 | 6.2552 | 6.2552 | 228,801,196 |
| 19 ene 2023 | 5.6474 | 5.8323 | 5.6474 | 5.8056 | 5.8056 | 172,654,288 |
| 18 ene 2023 | 5.9565 | 6.1904 | 5.6264 | 5.6481 | 5.6481 | 393,198,940 |
| 17 ene 2023 | 5.8120 | 6.1741 | 5.7405 | 5.9562 | 5.9562 | 347,150,007 |
| 16 ene 2023 | 5.9281 | 6.0762 | 5.6580 | 5.8108 | 5.8108 | 305,874,665 |
| 15 ene 2023 | 6.0263 | 6.0534 | 5.7962 | 5.9281 | 5.9281 | 291,009,428 |
| 14 ene 2023 | 5.4011 | 6.3777 | 5.4003 | 6.0246 | 6.0246 | 643,130,105 |
| 13 ene 2023 | 5.2308 | 5.4147 | 5.1777 | 5.4017 | 5.4017 | 183,856,813 |
| 12 ene 2023 | 5.1632 | 5.2486 | 5.0359 | 5.2295 | 5.2295 | 215,518,083 |
| 11 ene 2023 | 4.9187 | 5.1300 | 4.8380 | 5.1300 | 5.1300 | 153,231,216 |
| 10 ene 2023 | 4.8942 | 4.9643 | 4.8469 | 4.9188 | 4.9188 | 132,716,232 |
| 09 ene 2023 | 4.8035 | 5.0627 | 4.8035 | 4.8949 | 4.8949 | 249,231,173 |
| 08 ene 2023 | 4.6656 | 4.8029 | 4.6144 | 4.8010 | 4.8010 | 107,178,827 |
| 07 ene 2023 | 4.6863 | 4.7020 | 4.6445 | 4.6660 | 4.6660 | 69,639,293 |
| 06 ene 2023 | 4.6176 | 4.6990 | 4.5618 | 4.6861 | 4.6861 | 125,537,028 |
| 05 ene 2023 | 4.6299 | 4.6438 | 4.5553 | 4.6177 | 4.6177 | 115,007,119 |
| 04 ene 2023 | 4.5243 | 4.6778 | 4.5240 | 4.6302 | 4.6302 | 134,185,735 |
| 03 ene 2023 | 4.4894 | 4.5399 | 4.4774 | 4.5244 | 4.5244 | 100,206,298 |
| 02 ene 2023 | 4.3708 | 4.5222 | 4.3300 | 4.4894 | 4.4894 | 123,129,359 |
| 01 ene 2023 | 4.3132 | 4.3823 | 4.2847 | 4.3708 | 4.3708 | 86,051,504 |
| 31 dic 2022 | 4.3239 | 4.3898 | 4.3091 | 4.3148 | 4.3148 | 80,874,550 |
| 30 dic 2022 | 4.3103 | 4.3353 | 4.2461 | 4.3235 | 4.3235 | 97,767,447 |
| 29 dic 2022 | 4.2826 | 4.3489 | 4.2392 | 4.3105 | 4.3105 | 111,444,526 |
| 28 dic 2022 | 4.4801 | 4.4807 | 4.2589 | 4.2825 | 4.2825 | 187,917,784 |
| 27 dic 2022 | 4.5720 | 4.5770 | 4.4726 | 4.4803 | 4.4803 | 123,898,109 |
| 26 dic 2022 | 4.4935 | 4.5729 | 4.4703 | 4.5720 | 4.5720 | 104,281,742 |
| 25 dic 2022 | 4.4537 | 4.4930 | 4.4062 | 4.4930 | 4.4930 | 87,988,205 |
| 24 dic 2022 | 4.4722 | 4.4876 | 4.4386 | 4.4538 | 4.4538 | 49,798,355 |
| 23 dic 2022 | 4.5275 | 4.5427 | 4.4652 | 4.4721 | 4.4721 | 120,863,259 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
