Polkadot DOT

монета собственной сети

Ранг 50 по капитализации

1.129 $+3.20 %за 24 ч

Binance · DOTUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-18	—	—	—	1.135	—	—
2026-09-17	—	—	—	1.082	—	—
2026-09-16	—	—	—	1.031	—	—
2026-09-15	—	—	—	0.9460	—	—
2026-09-14	—	—	—	1.002	—	—
2026-09-13	—	—	—	1.004	—	—
2026-09-12	—	—	—	1.017	—	—
2026-09-11	—	—	—	1.046	—	—
2026-09-10	—	—	—	1.117	—	—
2026-09-09	—	—	—	1.123	—	—
2026-09-08	—	—	—	1.214	—	—
2026-09-07	0.9790	1.109	0.9560	1.063	+8.58 %	27.2 M $
2026-09-06	0.9150	0.9920	0.9140	0.9790	+6.99 %	10.5 M $
2026-09-05	0.9000	0.9280	0.8840	0.9160	+1.78 %	7.18 M $
2026-09-04	0.8880	0.9030	0.8420	0.9000	+1.35 %	8.16 M $
2026-09-03	0.8680	0.9010	0.8540	0.8890	+2.42 %	7.77 M $
2026-09-02	0.8720	0.8940	0.8380	0.8680	−0.46 %	8.42 M $
2026-09-01	0.8400	0.8820	0.8390	0.8720	+3.81 %	7.89 M $
2026-08-31	0.8190	0.8440	0.8120	0.8400	+2.56 %	4.91 M $
2026-08-30	0.8450	0.8700	0.8080	0.8190	−3.08 %	5.50 M $
2026-08-29	0.8490	0.8540	0.8300	0.8460	−0.35 %	3.50 M $
2026-08-28	0.8820	0.8960	0.8360	0.8490	−3.74 %	5.48 M $
2026-08-27	0.8760	0.8960	0.8640	0.8810	+0.57 %	6.01 M $
2026-08-26	0.8520	0.8780	0.8300	0.8760	+2.82 %	5.95 M $
2026-08-25	0.8990	0.9240	0.8430	0.8520	−5.23 %	7.30 M $
2026-08-24	0.9290	0.9290	0.8900	0.8990	−3.23 %	6.97 M $
2026-08-23	0.9200	0.9370	0.8760	0.9280	+0.87 %	6.89 M $
2026-08-22	0.9400	1.032	0.8990	0.9200	−2.13 %	17.8 M $
2026-08-21	0.8480	0.9530	0.8370	0.9400	+10.85 %	12.6 M $
2026-08-20	0.7890	0.8510	0.7800	0.8480	+7.48 %	9.16 M $
2026-08-19	0.7520	0.8080	0.7470	0.7890	+4.92 %	9.38 M $
2026-08-18	0.7620	0.7630	0.7230	0.7520	−1.31 %	6.49 M $
2026-08-17	0.7590	0.7700	0.7540	0.7620	+0.40 %	2.70 M $
2026-08-16	0.7610	0.7690	0.7530	0.7590	−0.26 %	2.21 M $
2026-08-15	0.7650	0.7850	0.7590	0.7620	−0.39 %	3.75 M $
2026-08-14	0.7730	0.7750	0.7520	0.7650	−1.03 %	3.48 M $
2026-08-13	0.7740	0.7770	0.7640	0.7730	−0.13 %	2.80 M $
2026-08-12	0.7900	0.7980	0.7670	0.7740	−2.03 %	3.37 M $
2026-08-11	0.8060	0.8130	0.7780	0.7910	−1.86 %	4.42 M $
2026-08-10	0.7990	0.8210	0.7970	0.8050	+0.75 %	4.83 M $
2026-08-09	0.8160	0.8160	0.7960	0.7990	−2.08 %	2.54 M $
2026-08-08	0.8190	0.8270	0.8130	0.8160	−0.37 %	1.78 M $
2026-08-07	0.8210	0.8240	0.8020	0.8180	−0.37 %	2.97 M $
2026-08-06	0.8420	0.8470	0.8150	0.8220	−2.38 %	3.31 M $
2026-08-05	0.8570	0.8700	0.8380	0.8420	−1.75 %	3.80 M $
2026-08-04	0.8240	0.8700	0.8200	0.8570	+4.00 %	5.66 M $
2026-08-03	0.7990	0.8320	0.7870	0.8250	+3.25 %	5.01 M $
2026-08-02	0.7820	0.8020	0.7810	0.7990	+2.17 %	4.94 M $
2026-08-01	0.7590	0.7850	0.7580	0.7820	+3.03 %	3.91 M $
2026-07-31	0.7690	0.7750	0.7430	0.7590	−1.30 %	4.64 M $
2026-07-30	0.7630	0.7790	0.7610	0.7680	+0.66 %	3.05 M $
2026-07-29	0.7610	0.7770	0.7520	0.7640	+0.39 %	5.46 M $
2026-07-28	0.7590	0.7720	0.7490	0.7610	+0.26 %	6.98 M $
2026-07-27	0.8280	0.8290	0.7480	0.7590	−8.33 %	7.53 M $
2026-07-26	0.8140	0.8320	0.8130	0.8280	+1.72 %	3.21 M $
2026-07-25	0.8080	0.8250	0.8060	0.8140	+0.74 %	2.25 M $
2026-07-24	0.8150	0.8200	0.7870	0.8080	−0.86 %	5.71 M $
2026-07-23	0.8360	0.8420	0.8050	0.8150	−2.51 %	3.83 M $
2026-07-22	0.8480	0.8580	0.8290	0.8360	−1.42 %	4.57 M $
2026-07-21	0.8260	0.8690	0.8240	0.8470	+2.54 %	6.62 M $