Advertisement
Historical Data
DOTUSD - Polkadot / US Dollar
3.638
-1.17% -4.3 pips
3.638
-1.17% -4.3 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Aug 01, 2025 00:00 | 3.6807 | 3.6876 | 3.557 | 3.638 | -4.3 | -1.17% |
| Jul 31, 2025 00:00 | 3.8074 | 3.92 | 3.667 | 3.679 | -12.8 | -3.49% |
| Jul 30, 2025 00:00 | 3.903 | 3.922 | 3.627 | 3.807 | -9.6 | -2.52% |
| Jul 29, 2025 00:00 | 3.9635 | 4.082 | 3.819 | 3.904 | -6.0 | -1.52% |
| Jul 28, 2025 00:00 | 4.2398 | 4.31 | 3.931 | 3.957 | -28.3 | -7.15% |
| Jul 27, 2025 00:00 | 4.1268 | 4.254 | 4.1155 | 4.241 | +11.4 | +2.69% |
| Jul 26, 2025 00:00 | 4.088 | 4.199 | 4.0682 | 4.124 | +3.6 | +0.87% |
| Jul 25, 2025 00:00 | 4.0033 | 4.1072 | 3.864 | 4.0897 | +8.6 | +2.11% |
| Jul 24, 2025 00:00 | 4.114 | 4.23 | 3.8926 | 3.998 | -11.6 | -2.90% |
| Jul 23, 2025 00:00 | 4.5506 | 4.5524 | 4 | 4.111 | -44.0 | -10.69% |
| Jul 22, 2025 00:00 | 4.4999 | 4.556 | 4.159 | 4.554 | +5.4 | +1.19% |
| Jul 21, 2025 00:00 | 4.4829 | 4.676 | 4.396 | 4.498 | +1.5 | +0.34% |
| Jul 20, 2025 00:00 | 4.4103 | 4.588 | 4.35 | 4.482 | +7.2 | +1.60% |
| Jul 19, 2025 00:00 | 4.2297 | 4.456 | 4.1342 | 4.411 | +18.1 | +4.11% |
| Jul 18, 2025 00:00 | 4.2617 | 4.628 | 4.1382 | 4.229 | -3.3 | -0.77% |
| Jul 17, 2025 00:00 | 4.1569 | 4.313 | 4.0653 | 4.26 | +10.3 | +2.42% |
| Jul 16, 2025 00:00 | 4.083 | 4.271 | 4.011 | 4.156 | +7.3 | +1.76% |
| Jul 15, 2025 00:00 | 3.9508 | 4.099 | 3.8009 | 4.083 | +13.2 | +3.24% |
| Jul 14, 2025 00:00 | 3.988 | 4.198 | 3.901 | 3.9511 | -3.7 | -0.93% |
| Jul 13, 2025 00:00 | 3.893 | 4.07 | 3.8746 | 3.9832 | +9.0 | +2.26% |
| Jul 12, 2025 00:00 | 3.9055 | 4.067 | 3.797 | 3.89 | -1.6 | -0.40% |
| Jul 11, 2025 00:00 | 3.88 | 4.11 | 3.8075 | 3.914 | +3.4 | +0.87% |
| Jul 10, 2025 00:00 | 3.6216 | 3.893 | 3.59 | 3.8802 | +25.9 | +6.66% |
| Jul 09, 2025 00:00 | 3.4489 | 3.6598 | 3.417 | 3.62 | +17.1 | +4.73% |
| Jul 08, 2025 00:00 | 3.3685 | 3.492 | 3.326 | 3.447 | +7.9 | +2.28% |
| Jul 07, 2025 00:00 | 3.396 | 3.438 | 3.325 | 3.371 | -2.5 | -0.74% |
| Jul 06, 2025 00:00 | 3.3554 | 3.541 | 3.33 | 3.3941 | +3.9 | +1.14% |
| Jul 05, 2025 00:00 | 3.3591 | 3.392 | 3.311 | 3.358 | -0.1 | -0.03% |
| Jul 04, 2025 00:00 | 3.5388 | 3.563 | 3.3143 | 3.358 | -18.1 | -5.38% |
| Jul 03, 2025 00:00 | 3.547 | 3.665 | 3.499 | 3.54 | -0.7 | -0.20% |
| Jul 02, 2025 00:00 | 3.282 | 3.625 | 3.244 | 3.543 | +26.1 | +7.37% |
| Jul 01, 2025 00:00 | 3.3973 | 3.421 | 3.256 | 3.285 | -11.2 | -3.42% |
| Jun 30, 2025 00:00 | 3.544 | 3.561 | 3.3491 | 3.399 | -14.5 | -4.27% |
| Jun 29, 2025 00:00 | 3.4077 | 3.632 | 3.3795 | 3.5409 | +13.3 | +3.76% |
| Jun 28, 2025 00:00 | 3.361 | 3.427 | 3.332 | 3.41 | +4.9 | +1.44% |
| Jun 27, 2025 00:00 | 3.306 | 3.433 | 3.274 | 3.362 | +5.6 | +1.67% |
| Jun 26, 2025 00:00 | 3.3553 | 3.435 | 3.2701 | 3.299 | -5.6 | -1.71% |
| Jun 25, 2025 00:00 | 3.438 | 3.539 | 3.343 | 3.3566 | -8.1 | -2.43% |
| Jun 24, 2025 00:00 | 3.4188 | 3.557 | 3.3887 | 3.439 | +2.0 | +0.59% |
| Jun 23, 2025 00:00 | 3.154 | 3.431 | 3.113 | 3.419 | +26.5 | +7.75% |
| Jun 22, 2025 00:00 | 3.326 | 3.365 | 3.016 | 3.1546 | -17.1 | -5.43% |
| Jun 21, 2025 00:00 | 3.44 | 3.509 | 3.211 | 3.328 | -11.2 | -3.37% |
| Jun 20, 2025 00:00 | 3.5485 | 3.578 | 3.3354 | 3.44 | -10.9 | -3.15% |
| Jun 19, 2025 00:00 | 3.6218 | 3.658 | 3.4952 | 3.548 | -7.4 | -2.08% |
| Jun 18, 2025 00:00 | 3.721 | 3.788 | 3.5745 | 3.623 | -9.8 | -2.70% |
| Jun 17, 2025 00:00 | 3.8495 | 3.897 | 3.664 | 3.718 | -13.2 | -3.54% |
| Jun 16, 2025 00:00 | 3.821 | 4.012 | 3.787 | 3.843 | +2.2 | +0.57% |
| Jun 15, 2025 00:00 | 3.7816 | 3.835 | 3.7339 | 3.82 | +3.8 | +1.01% |
| Jun 14, 2025 00:00 | 3.8394 | 3.848 | 3.718 | 3.783 | -5.6 | -1.49% |
| Jun 13, 2025 00:00 | 3.921 | 3.9231 | 3.671 | 3.843 | -7.8 | -2.03% |
| Jun 12, 2025 00:00 | 4.189 | 4.205 | 3.91 | 3.929 | -26.0 | -6.62% |
| Jun 11, 2025 00:00 | 4.295 | 4.344 | 4.147 | 4.19 | -10.5 | -2.51% |
| Jun 10, 2025 00:00 | 4.1535 | 4.318 | 4.0928 | 4.2923 | +13.9 | +3.23% |
| Jun 09, 2025 00:00 | 4.026 | 4.163 | 3.965 | 4.1534 | +12.7 | +3.07% |
| Jun 08, 2025 00:00 | 4.032 | 4.118 | 3.9778 | 4.026 | -0.6 | -0.15% |
| Jun 07, 2025 00:00 | 3.889 | 4.144 | 3.871 | 4.033 | +14.4 | +3.57% |
| Jun 06, 2025 00:00 | 3.817 | 3.994 | 3.804 | 3.887 | +7.0 | +1.80% |
| Jun 05, 2025 00:00 | 4.0076 | 4.078 | 3.741 | 3.82 | -18.8 | -4.91% |
| Jun 04, 2025 00:00 | 4.139 | 4.218 | 3.986 | 4.008 | -13.1 | -3.27% |
| Jun 03, 2025 00:00 | 4.1472 | 4.225 | 4.099 | 4.137 | -1.0 | -0.25% |
| Jun 02, 2025 00:00 | 4.069 | 4.174 | 3.955 | 4.149 | +8.0 | +1.93% |
| Jun 01, 2025 00:00 | 4.079 | 4.105 | 3.973 | 4.066 | -1.3 | -0.32% |
| May 31, 2025 00:00 | 4.0499 | 4.351 | 3.899 | 4.079 | +2.9 | +0.71% |
| May 30, 2025 00:00 | 4.3305 | 4.358 | 4.0092 | 4.05 | -28.1 | -6.93% |
| May 29, 2025 00:00 | 4.59 | 4.682 | 4.3204 | 4.34 | -25.0 | -5.76% |
| May 28, 2025 00:00 | 4.5376 | 4.6631 | 4.419 | 4.588 | +5.0 | +1.10% |
| May 27, 2025 00:00 | 4.4695 | 4.617 | 4.373 | 4.537 | +6.8 | +1.49% |
| May 26, 2025 00:00 | 4.527 | 4.646 | 4.414 | 4.469 | -5.8 | -1.30% |
| May 25, 2025 00:00 | 4.546 | 4.566 | 4.3531 | 4.525 | -2.1 | -0.46% |
| May 24, 2025 00:00 | 4.562 | 4.636 | 4.515 | 4.548 | -1.4 | -0.31% |
| May 23, 2025 00:00 | 4.9483 | 5.12 | 4.532 | 4.562 | -38.6 | -8.47% |
| May 22, 2025 00:00 | 4.743 | 4.98 | 4.733 | 4.951 | +20.8 | +4.20% |
| May 21, 2025 00:00 | 4.679 | 4.88 | 4.6145 | 4.744 | +6.5 | +1.37% |
| May 20, 2025 00:00 | 4.5985 | 4.728 | 4.515 | 4.676 | +7.8 | +1.66% |
| May 19, 2025 00:00 | 4.796 | 4.821 | 4.415 | 4.595 | -20.1 | -4.37% |
| May 18, 2025 00:00 | 4.612 | 4.94 | 4.514 | 4.794 | +18.2 | +3.80% |
| May 17, 2025 00:00 | 4.757 | 4.77 | 4.558 | 4.615 | -14.2 | -3.08% |
| May 16, 2025 00:00 | 4.7764 | 4.958 | 4.712 | 4.754 | -2.2 | -0.47% |
| May 15, 2025 00:00 | 4.983 | 5.029 | 4.6792 | 4.7709 | -21.2 | -4.45% |
| May 14, 2025 00:00 | 5.1962 | 5.267 | 4.945 | 4.984 | -21.2 | -4.26% |
| May 13, 2025 00:00 | 5.0701 | 5.273 | 4.8217 | 5.195 | +12.5 | +2.40% |
| May 12, 2025 00:00 | 5.096 | 5.394 | 4.884 | 5.069 | -2.7 | -0.53% |
| May 11, 2025 00:00 | 5.311 | 5.3624 | 4.949 | 5.085 | -22.6 | -4.44% |
| May 10, 2025 00:00 | 4.797 | 5.612 | 4.7962 | 5.31 | +51.3 | +9.66% |
| May 09, 2025 00:00 | 4.455 | 4.861 | 4.434 | 4.798 | +34.3 | +7.15% |
| May 08, 2025 00:00 | 3.969 | 4.499 | 3.965 | 4.454 | +48.5 | +10.89% |
| May 07, 2025 00:00 | 3.971 | 4.07 | 3.881 | 3.969 | -0.2 | -0.05% |
| May 06, 2025 00:00 | 3.9179 | 3.977 | 3.75 | 3.967 | +4.9 | +1.24% |
| May 05, 2025 00:00 | 3.92 | 4.021 | 3.826 | 3.917 | -0.3 | -0.08% |
| May 04, 2025 00:00 | 4.029 | 4.051 | 3.901 | 3.92 | -10.9 | -2.78% |
| May 03, 2025 00:00 | 4.163 | 4.174 | 4.015 | 4.03 | -13.3 | -3.30% |
| May 02, 2025 00:00 | 4.1783 | 4.288 | 4.127 | 4.163 | -1.5 | -0.37% |
| May 01, 2025 00:00 | 4.067 | 4.226 | 4.066 | 4.177 | +11.0 | +2.63% |
| Apr 30, 2025 00:00 | 4.148 | 4.176 | 3.978 | 4.068 | -8.0 | -1.97% |
| Apr 29, 2025 00:00 | 4.243 | 4.329 | 4.102 | 4.147 | -9.6 | -2.31% |
| Apr 28, 2025 00:00 | 4.091 | 4.2668 | 4.0109 | 4.2384 | +14.7 | +3.48% |
| Apr 27, 2025 00:00 | 4.264 | 4.292 | 4.057 | 4.091 | -17.3 | -4.23% |
| Apr 26, 2025 00:00 | 4.257 | 4.365 | 4.202 | 4.2628 | +0.6 | +0.14% |
| Apr 25, 2025 00:00 | 4.269 | 4.477 | 4.214 | 4.258 | -1.1 | -0.26% |
| Apr 24, 2025 00:00 | 4.094 | 4.287 | 3.93 | 4.2637 | +17.0 | +3.98% |
