1 DOT = | 0.0000 EUR |
Percentage change: | 0% |
0.5 DOT = | 0 EUR |
0.25 DOT = | 0 EUR |
0.10 DOT = | 0 EUR |
0.05 DOT = | 0 EUR |
Today's High: | 0 EUR |
Today's Low: | 0 EUR |
Market Capitalisation: | 0 EUR |
Volume: |
See Polkadot (DOT) Price History
March 19, 2025
March 11, 2025
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 6.4050 High: 6.8850 Low: 6.2960 Close: 6.7910 | 2 Open: 6.7910 High: 7.1110 Low: 6.7910 Close: 6.9820 | 3 Open: 6.9820 High: 7.7680 Low: 6.9480 Close: 7.5180 | 4 Open: 7.5180 High: 7.6420 Low: 7.3890 Close: 7.4520 | |||
5 Open: 7.4520 High: 7.4890 Low: 7.2460 Close: 7.4450 | 6 Open: 7.4450 High: 7.6890 Low: 7.3000 Close: 7.4810 | 7 Open: 7.4810 High: 7.5650 Low: 6.7860 Close: 6.7870 | 8 Open: 6.7870 High: 6.8880 Low: 6.2490 Close: 6.5630 | 9 Open: 6.5630 High: 6.6380 Low: 6.2790 Close: 6.3720 | 10 Open: 6.3720 High: 6.6380 Low: 6.3440 Close: 6.5820 | 11 Open: 6.5820 High: 6.7050 Low: 6.4340 Close: 6.5710 |
12 Open: 6.5710 High: 6.6480 Low: 6.3900 Close: 6.4650 | 13 Open: 6.4650 High: 6.6310 Low: 5.8870 Close: 6.2290 | 14 Open: 6.2290 High: 6.4830 Low: 6.2190 Close: 6.4750 | 15 Open: 6.4750 High: 6.9690 Low: 6.3670 Close: 6.9480 | 16 Open: 6.9480 High: 7.1780 Low: 6.6490 Close: 6.9330 | 17 Open: 6.9330 High: 7.3790 Low: 6.9330 Close: 7.2950 | 18 Open: 7.2950 High: 7.3670 Low: 6.6440 Close: 6.8270 |
19 Open: 6.8270 High: 7.0070 Low: 5.9600 Close: 6.0690 | 20 Open: 6.0690 High: 6.8630 Low: 5.8950 Close: 6.1170 | 21 Open: 6.1170 High: 6.5600 Low: 5.9270 Close: 6.3680 | 22 Open: 6.3680 High: 6.4170 Low: 6.1710 Close: 6.1950 | 23 Open: 6.1950 High: 6.2450 Low: 5.9540 Close: 6.1010 | 24 Open: 6.1010 High: 6.2390 Low: 5.9450 Close: 6.0220 | 25 Open: 6.0220 High: 6.1180 Low: 5.9590 Close: 6.0290 |
26 Open: 6.0290 High: 6.1620 Low: 5.8950 Close: 5.9110 | 27 Open: 5.9110 High: 5.9360 Low: 5.2520 Close: 5.6940 | 28 Open: 5.6940 High: 5.7780 Low: 5.3730 Close: 5.4210 | 29 Open: 5.4210 High: 5.6380 Low: 5.3330 Close: 5.5290 | 30 Open: 5.5290 High: 5.9900 Low: 5.4910 Close: 5.8890 | 31 Open: 5.8890 High: 6.2460 Low: 5.8080 Close: 6.1040 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 6.1040 High: 6.2610 Low: 5.6960 Close: 5.7280 | ||||||
2 Open: 5.7280 High: 5.8460 Low: 4.7890 Close: 5.0310 | 3 Open: 5.0310 High: 5.1030 Low: 3.8240 Close: 5.0270 | 4 Open: 5.0270 High: 5.0630 Low: 4.4200 Close: 4.5830 | 5 Open: 4.5830 High: 4.6680 Low: 4.4540 Close: 4.5100 | 6 Open: 4.5100 High: 4.6520 Low: 4.2850 Close: 4.3310 | 7 Open: 4.3310 High: 4.7540 Low: 4.3290 Close: 4.4490 | 8 Open: 4.4490 High: 4.6160 Low: 4.3730 Close: 4.6010 |
9 Open: 4.6010 High: 4.7260 Low: 4.3920 Close: 4.6240 | 10 Open: 4.6240 High: 4.7710 Low: 4.4790 Close: 4.6980 | 11 Open: 4.6980 High: 5.0490 Low: 4.5870 Close: 4.6430 | 12 Open: 4.6430 High: 5.1260 Low: 4.6110 Close: 5.0310 | 13 Open: 5.0310 High: 5.0640 Low: 4.8620 Close: 4.9090 | 14 Open: 4.9090 High: 5.1200 Low: 4.8830 Close: 4.9370 | 15 Open: 4.9370 High: 4.9730 Low: 4.7540 Close: 4.7910 |
16 Open: 4.7910 High: 4.8100 Low: 4.6130 Close: 4.6560 | 17 Open: 4.6560 High: 4.8360 Low: 4.5650 Close: 4.6620 | 18 Open: 4.6620 High: 4.6890 Low: 4.3690 Close: 4.5620 | 19 Open: 4.5620 High: 4.6910 Low: 4.5040 Close: 4.6810 | 20 Open: 4.6810 High: 4.8260 Low: 4.6800 Close: 4.8070 | 21 Open: 4.8070 High: 5.0900 Low: 4.7400 Close: 4.8380 | 22 Open: 4.8380 High: 4.9850 Low: 4.8090 Close: 4.8200 |
23 Open: 4.8200 High: 4.9060 Low: 4.6860 Close: 4.7300 | 24 Open: 4.7300 High: 4.7460 Low: 4.1550 Close: 4.2250 | 25 Open: 4.2250 High: 4.5200 Low: 3.9590 Close: 4.4010 | 26 Open: 4.4010 High: 4.6810 Low: 4.3650 Close: 4.5160 | 27 Open: 4.5160 High: 4.9530 Low: 4.4950 Close: 4.7410 | 28 Open: 4.7410 High: 4.7410 Low: 4.2820 Close: 4.5500 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 4.5500 High: 4.6380 Low: 4.3690 Close: 4.5040 | ||||||
2 Open: 4.5040 High: 5.0200 Low: 4.4210 Close: 4.9990 | 3 Open: 4.9990 High: 5.0380 Low: 4.2300 Close: 4.2730 | 4 Open: 4.2730 High: 4.2890 Low: 3.8250 Close: 4.0750 | 5 Open: 4.0750 High: 4.2120 Low: 4.0200 Close: 4.2010 | 6 Open: 4.2010 High: 4.3120 Low: 4.0330 Close: 4.1100 | 7 Open: 4.1100 High: 4.3090 Low: 3.9170 Close: 4.0670 | 8 Open: 4.0670 High: 4.1000 Low: 3.9440 Close: 3.9610 |
9 Open: 3.9610 High: 4.0310 Low: 3.6770 Close: 3.6970 | 10 Open: 3.6970 High: 3.9480 Low: 3.4900 Close: 3.5670 | 11 Open: 3.5670 High: 3.7710 Low: 3.3880 Close: 3.6990 | 12 Open: 3.6990 High: 3.7510 Low: 3.5440 Close: 3.6480 | 13 Open: 3.6480 High: 3.7750 Low: 3.5270 Close: 3.6680 | 14 Open: 3.6680 High: 3.8860 Low: 3.6630 Close: 3.8480 | 15 Open: 3.8480 High: 4.0710 Low: 3.8480 Close: 4.0010 |
16 Open: 4.0010 High: 4.0090 Low: 3.8520 Close: 3.9590 | 17 Open: 3.9590 High: 4.1010 Low: 3.9560 Close: 4.0070 | 18 Open: 4.0070 High: 4.0930 Low: 3.8800 Close: 4.0710 | 19 Open: 4.0710 High: 4.2130 Low: 4.0590 Close: 4.1650 | 20 Open: 4.1650 High: 4.1800 Low: 3.9900 Close: 4.0500 | 21 Open: 4.0500 High: 4.2350 Low: 4.0470 Close: 4.1540 | 22 Open: 4.1540 High: 4.2000 Low: 4.0880 Close: 4.1020 |
23 Open: 4.1020 High: 4.1730 Low: 4.0710 Close: 4.1520 | 24 Open: 4.1520 High: 4.4050 Low: 4.1330 Close: 4.2760 | 25 Open: 4.2760 High: 4.3640 Low: 4.2520 Close: 4.2990 | 26 Open: 4.2990 High: 4.4160 Low: 4.2630 Close: 4.3680 | 27 Open: 4.3680 High: 4.4150 Low: 4.1710 Close: 4.2850 | 28 Open: 4.2850 High: 4.2950 Low: 3.9280 Close: 3.9510 | 29 Open: 3.9510 High: 3.9720 Low: 3.6970 Close: 3.7470 |
30 Open: 3.7470 High: 3.8560 Low: 3.6950 Close: 3.7300 | 31 Open: 3.7300 High: 3.7870 Low: 3.6540 Close: 3.7200 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3.7200 High: 3.9700 Low: 3.7130 Close: 3.8690 | 2 Open: 3.8690 High: 3.9000 Low: 3.6090 Close: 3.6390 | 3 Open: 3.6390 High: 3.7530 Low: 3.4690 Close: 3.6720 | 4 Open: 3.6720 High: 3.7550 Low: 3.5770 Close: 3.6800 | 5 Open: 3.6800 High: 3.7050 Low: 3.5600 Close: 3.6090 | ||
6 Open: 3.6090 High: 3.6220 Low: 3.2750 Close: 3.3480 | 7 Open: 3.3480 High: 3.3980 Low: 2.9930 Close: 3.2920 | 8 Open: 3.2920 High: 3.3710 Low: 3.0480 Close: 3.0720 | 9 Open: 3.0720 High: 3.4240 Low: 2.9490 Close: 3.3230 | 10 Open: 3.3230 High: 3.3280 Low: 3.0290 Close: 3.0800 | 11 Open: 3.0800 High: 3.1800 Low: 3.0410 Close: 3.1320 | 12 Open: 3.1320 High: 3.3060 Low: 3.1100 Close: 3.2710 |
13 Open: 3.2710 High: 3.3580 Low: 3.1910 Close: 3.2310 | 14 Open: 3.2310 High: 3.3410 Low: 3.1890 Close: 3.2410 | 15 Open: 3.2410 High: 3.2920 Low: 3.1170 Close: 3.1190 | 16 Open: 3.1190 High: 3.1780 Low: 3.0570 Close: 3.1210 | 17 Open: 3.1210 High: 3.2520 Low: 3.1190 Close: 3.1950 | 18 Open: 3.1950 High: 3.2910 Low: 3.1850 Close: 3.2290 | 19 Open: 3.2290 High: 3.4110 Low: 3.2050 Close: 3.4000 |
20 Open: 3.4000 High: 3.4650 Low: 3.3320 Close: 3.3890 | 21 Open: 3.3890 High: 3.4460 Low: 3.2760 Close: 3.2860 | 22 Open: 3.2860 High: 3.5490 Low: 3.2070 Close: 3.5290 | 23 Open: 3.5290 High: 3.6740 Low: 3.5110 Close: 3.6130 | 24 Open: 3.6130 High: 3.7630 Low: 3.4530 Close: 3.7540 | 25 Open: 3.7540 High: 3.8520 Low: 3.7190 Close: 3.7470 | 26 Open: 3.7470 High: 3.8340 Low: 3.7020 Close: 3.7570 |
27 Open: 3.7570 High: 3.7750 Low: 3.5760 Close: 3.6070 | 28 Open: 3.6070 High: 3.7630 Low: 3.5380 Close: 3.7150 | 29 Open: 3.7150 High: 3.7980 Low: 3.6060 Close: 3.6420 | 30 Open: 3.6420 High: 3.6680 Low: 3.5470 Close: 3.5960 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3.5960 High: 3.7390 Low: 3.5930 Close: 3.6930 | 2 Open: 3.6930 High: 3.7890 Low: 3.6580 Close: 3.6820 | 3 Open: 3.6820 High: 3.6900 Low: 3.5620 Close: 3.5700 | ||||
4 Open: 3.5700 High: 3.5840 Low: 3.4590 Close: 3.4630 | 5 Open: 3.4630 High: 3.5430 Low: 3.4390 Close: 3.4660 | 6 Open: 3.4660 High: 3.5010 Low: 3.3800 Close: 3.4990 | 7 Open: 3.4990 High: 3.5310 Low: 3.4210 Close: 3.5100 | 8 Open: 3.5100 High: 3.9930 Low: 3.5100 Close: 3.9630 | 9 Open: 3.9630 High: 4.3110 Low: 3.9500 Close: 4.2540 | 10 Open: 4.2540 High: 4.7190 Low: 4.2540 Close: 4.7190 |
11 Open: 4.7190 High: 4.7510 Low: 4.4010 Close: 4.5290 | 12 Open: 4.5290 High: 4.8350 Low: 4.4180 Close: 4.5700 | 13 Open: 4.5700 High: 4.7110 Low: 4.3470 Close: 4.6470 | 14 Open: 4.6470 High: 4.7000 Low: 4.4280 Close: 4.4600 | 15 Open: 4.4600 High: 4.4900 Low: 4.1870 Close: 4.2640 | 16 Open: 4.2640 High: 4.4190 Low: 4.2240 Close: 4.2590 | 17 Open: 4.2590 High: 4.2670 Low: 4.0890 Close: 4.1320 |
18 Open: 4.1320 High: 4.4040 Low: 4.0380 Close: 4.2840 | 19 | 20 | 21 | 22 | 23 | 24 |
25 | 26 | 27 | 28 | 29 | 30 | 31 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | 4 | 5 | 6 | 7 |
8 | 9 | 10 | 11 | 12 | 13 | 14 |
15 | 16 | 17 | 18 | 19 | 20 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | 4 | 5 | ||
6 | 7 | 8 | 9 | 10 | 11 | 12 |
13 | 14 | 15 | 16 | 17 | 18 | 19 |
20 | 21 | 22 | 23 | 24 | 25 | 26 |
27 | 28 | 29 | 30 | 31 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | |||||
3 | 4 | 5 | 6 | 7 | 8 | 9 |
10 | 11 | 12 | 13 | 14 | 15 | 16 |
17 | 18 | 19 | 20 | 21 | 22 | 23 |
24 | 25 | 26 | 27 | 28 | 29 | 30 |
31 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | 4 | 5 | 6 | |
7 | 8 | 9 | 10 | 11 | 12 | 13 |
14 | 15 | 16 | 17 | 18 | 19 | 20 |
21 | 22 | 23 | 24 | 25 | 26 | 27 |
28 | 29 | 30 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | 4 | |||
5 | 6 | 7 | 8 | 9 | 10 | 11 |
12 | 13 | 14 | 15 | 16 | 17 | 18 |
19 | 20 | 21 | 22 | 23 | 24 | 25 |
26 | 27 | 28 | 29 | 30 | 31 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | ||||||
2 | 3 | 4 | 5 | 6 | 7 | 8 |
9 | 10 | 11 | 12 | 13 | 14 | 15 |
16 | 17 | 18 | 19 | 20 | 21 | 22 |
23 | 24 | 25 | 26 | 27 | 28 | 29 |
30 |
Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | 4 | 5 | 6 | |
7 | 8 | 9 | 10 | 11 | 12 | 13 |
14 | 15 | 16 | 17 | 18 | 19 | 20 |
21 | 22 | 23 | 24 | 25 | 26 | 27 |
28 | 29 | 30 | 31 |