Advertisement
Historical Data
DOTUSD - Polkadot / US Dollar
3.3706
+0.36% +1.2 pips
3.3706
+0.36% +1.2 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jul 05, 2025 00:00 | 3.3583 | 3.383 | 3.306 | 3.3706 | +1.2 | +0.36% |
| 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% |
| Apr 23, 2025 00:00 | 4.011 | 4.199 | 3.999 | 4.093 | +8.2 | +2.00% |
| Apr 22, 2025 00:00 | 3.78 | 4.0414 | 3.691 | 4.016 | +23.6 | +5.88% |
| Apr 21, 2025 00:00 | 3.88 | 3.981 | 3.77 | 3.782 | -9.8 | -2.59% |
| Apr 20, 2025 00:00 | 3.881 | 3.95 | 3.789 | 3.879 | -0.2 | -0.05% |
| Apr 19, 2025 00:00 | 3.676 | 3.8921 | 3.646 | 3.879 | +20.3 | +5.23% |
| Apr 18, 2025 00:00 | 3.6352 | 3.748 | 3.611 | 3.675 | +4.0 | +1.08% |
| Apr 17, 2025 00:00 | 3.555 | 3.7349 | 3.539 | 3.634 | +7.9 | +2.17% |
| Apr 16, 2025 00:00 | 3.519 | 3.62 | 3.469 | 3.558 | +3.9 | +1.10% |
| Apr 15, 2025 00:00 | 3.674 | 3.735 | 3.517 | 3.522 | -15.2 | -4.32% |
| Apr 14, 2025 00:00 | 3.667 | 3.797 | 3.632 | 3.676 | +0.9 | +0.24% |
| Apr 13, 2025 00:00 | 3.714 | 3.815 | 3.6131 | 3.664 | -5.0 | -1.36% |
| Apr 12, 2025 00:00 | 3.557 | 3.757 | 3.526 | 3.712 | +15.5 | +4.18% |
| Apr 11, 2025 00:00 | 3.4612 | 3.598 | 3.45 | 3.557 | +9.6 | +2.69% |
| Apr 10, 2025 00:00 | 3.641 | 3.647 | 3.39 | 3.464 | -17.7 | -5.11% |
| Apr 09, 2025 00:00 | 3.373 | 3.752 | 3.248 | 3.639 | +26.6 | +7.31% |
| Apr 08, 2025 00:00 | 3.591 | 3.703 | 3.33 | 3.375 | -21.6 | -6.40% |
| Apr 07, 2025 00:00 | 3.6818 | 3.7373 | 3.2841 | 3.593 | -8.9 | -2.47% |
| Apr 06, 2025 00:00 | 3.954 | 3.9746 | 3.6 | 3.681 | -27.3 | -7.42% |
| Apr 05, 2025 00:00 | 4.032 | 4.067 | 3.896 | 3.954 | -7.8 | -1.97% |
| Apr 04, 2025 00:00 | 4.059 | 4.135 | 3.9461 | 4.032 | -2.7 | -0.67% |
| Apr 03, 2025 00:00 | 3.963 | 4.108 | 3.845 | 4.053 | +9.0 | +2.22% |
| Apr 02, 2025 00:00 | 4.171 | 4.239 | 3.911 | 3.964 | -20.7 | -5.22% |
| Apr 01, 2025 00:00 | 4.019 | 4.283 | 4.015 | 4.173 | +15.4 | +3.69% |
| Mar 31, 2025 00:00 | 4.0424 | 4.094 | 3.949 | 4.024 | -1.8 | -0.46% |
| Mar 30, 2025 00:00 | 4.05 | 4.174 | 3.9824 | 4.036 | -1.4 | -0.35% |
| Mar 29, 2025 00:00 | 4.286 | 4.301 | 3.995 | 4.048 | -23.8 | -5.88% |
| Mar 28, 2025 00:00 | 4.6238 | 4.645 | 4.241 | 4.278 | -34.6 | -8.08% |
