U.S. markets closed

Polkadot USD (DOT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
7.7324+0.0253 (+0.33%)
A partir del 05:25AM UTC. Mercado abierto.
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 feb 20247.80977.83927.72427.73247.7324223,133,760
24 feb 2024------
23 feb 20247.48257.63617.27947.56347.5634249,643,272
22 feb 20247.46937.66147.28557.48297.4829239,367,257
21 feb 20247.73307.73307.25057.46837.4683276,903,184
20 feb 20248.02908.10817.47177.73327.7332378,987,928
19 feb 20247.85068.13847.67308.02928.0292331,476,480
18 feb 20247.70467.91327.69517.85017.8501205,287,649
17 feb 20247.65727.70447.35977.70447.7044189,701,668
16 feb 20247.78077.86257.55887.65767.6576216,737,045
15 feb 20247.65807.94177.55747.77817.7781336,231,658
14 feb 20247.36197.70487.28557.65837.6583294,559,497
13 feb 20247.34477.44397.15297.36297.3629241,793,764
12 feb 20247.09687.36996.99267.34617.3461245,642,262
11 feb 20247.20827.33107.08747.09607.0960169,782,015
10 feb 20247.19217.28717.07407.20897.2089149,811,265
09 feb 20247.01507.31326.96507.19157.1915258,789,600
08 feb 20246.94017.10106.87367.01477.0147218,444,800
07 feb 20246.80586.95586.67246.93996.9399164,416,661
06 feb 20246.72696.82446.65326.80576.8057145,904,731
05 feb 20246.66666.96146.60296.72696.7269164,799,424
04 feb 20246.83116.83116.66336.66726.667299,743,821
03 feb 20246.93656.99916.82476.83156.8315108,609,624
02 feb 20246.79097.01856.77316.93626.9362157,571,928
01 feb 20246.65576.81016.55756.79116.7911157,887,536
31 ene 20246.84106.88156.60266.65576.6557196,604,220
30 ene 20247.03097.07496.83246.84206.8420219,740,479
29 ene 20246.84687.29046.72087.03097.0309340,006,925
28 ene 20246.67016.83916.57926.83916.8391181,489,925
27 ene 20246.67276.74016.54016.67026.6702141,355,540
26 ene 20246.43406.72326.36546.67256.6725186,488,222
25 ene 20246.45996.55976.35336.43456.4345156,401,029
24 ene 20246.35446.53216.26456.45986.4598182,514,259
23 ene 20246.33296.44326.00146.35446.3544251,031,948
22 ene 20246.80846.83546.32066.33296.3329269,918,505
21 ene 20246.90036.96456.80736.80736.8073115,667,492
20 ene 20246.87506.94306.78366.89896.8989140,211,032
19 ene 20247.00737.04196.59576.87466.8746228,284,379
18 ene 20247.33517.37726.86327.00767.0076242,668,717
17 ene 20247.48867.59107.26677.33307.3330183,863,749
16 ene 20247.51547.66267.35517.49017.4901196,373,828
15 ene 20247.32557.67617.32047.51787.5178194,678,728
14 ene 20247.61317.68847.32717.32717.3271170,845,572
13 ene 20247.56717.74007.41307.61307.6130202,570,099
12 ene 20248.16628.20637.41937.56937.5693350,427,695
11 ene 20247.97348.56677.88338.17028.1702535,315,793
10 ene 20247.11858.07406.84817.97117.9711416,263,452
09 ene 20247.47867.52186.92697.11727.1172293,447,141
08 ene 20246.89647.50106.56467.47797.4779344,729,757
07 ene 20247.13977.31406.84456.89586.8958223,805,100
06 ene 20247.44567.44866.98737.13887.1388241,045,789
05 ene 20247.88137.94597.24637.44567.4456348,229,259
04 ene 20247.64157.98747.53787.88157.8815333,627,890
03 ene 20248.41298.56456.97817.64187.6418662,847,385
02 ene 20248.59928.80128.35438.41278.4127340,575,264
01 ene 20248.20108.62468.09948.59898.5989246,624,749
31 dic 20238.36908.62768.12828.19408.1940304,720,310
30 dic 20238.29278.47428.13438.37098.3709239,200,073
29 dic 20238.45038.67768.13588.29268.2926474,260,327
28 dic 20238.70338.89908.31338.45018.4501434,449,041
27 dic 20238.81918.99758.44248.70318.7031474,271,917
26 dic 20239.22249.57868.51948.81938.8193707,582,624
25 dic 20238.64759.37888.53849.22879.2287883,892,634
24 dic 20238.34219.15648.33758.64808.64801,079,897,568
23 dic 20237.96898.43837.62138.34218.3421460,523,777
22 dic 20238.37018.53087.87177.96917.9691640,763,569
21 dic 20236.94308.36306.92778.36158.3615964,588,443
20 dic 20236.71467.12276.64166.94276.9427303,998,673
19 dic 20236.87627.02506.63356.71526.7152228,867,147
18 dic 20236.79036.87966.41066.87576.8757307,104,897
17 dic 20237.08577.15276.77196.79226.7922259,799,176
16 dic 20236.95677.33706.90387.08597.0859279,250,108
15 dic 20237.51987.55456.95676.95676.9567388,837,339
14 dic 20237.61147.73007.14267.52117.5211494,202,129
13 dic 20237.12387.62596.66567.61027.6102463,975,500
12 dic 20236.70647.30336.70647.12387.1238532,269,712
11 dic 20237.34237.34516.41856.70676.7067538,631,045
10 dic 20237.11747.34166.98757.34167.3416319,835,932
09 dic 20236.83997.67066.83997.11767.1176712,895,503
08 dic 20236.24696.90146.18306.83976.8397413,408,879
07 dic 20236.04446.28585.93166.24676.2467302,450,588
06 dic 20235.91086.19485.81506.04336.0433391,203,869
05 dic 20235.62705.93285.52105.91165.9116349,322,266
04 dic 20235.54645.71625.49075.62635.6263276,026,759
03 dic 20235.57345.60865.44365.54665.5466152,613,977
02 dic 20235.47475.59745.45905.57395.5739128,776,781
01 dic 20235.46615.51635.37995.47505.4750153,997,357
30 nov 20235.16815.56795.12865.46585.4658282,346,044
29 nov 20235.27075.37015.16015.16815.1681184,196,011
28 nov 20235.16115.30845.11685.27075.2707187,192,411
27 nov 20235.32425.36695.04935.16155.1615203,213,671
26 nov 20235.33015.40755.20505.32515.3251170,218,507
25 nov 20235.24295.38155.23055.33015.3301124,787,041
24 nov 20235.13375.28875.12715.24335.2433193,231,709
23 nov 20235.17265.21675.09695.13365.1336122,906,505
22 nov 20234.88805.27854.87035.17295.1729208,993,295
21 nov 20235.30485.32694.85594.88944.8894285,788,399
20 nov 20235.44415.55915.29275.30465.3046217,195,343
19 nov 20235.29145.48005.19345.44425.4442187,907,209
18 nov 20235.24285.29215.02485.29125.2912189,841,324
*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...