SEARCH

Polkadot (DOT) Price in US dollar 2024: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Polkadot (DOT) Denominated in US dollar in 2024

High: 11.5600 on 14/03/2024

Low: 3.9580 on 06/09/2024

Today's Live Rate: 1 DOT 3.6900 USD

See Today's Polkadot (DOT) Prices in US dollar

Historical Graph For Converting Polkadot (DOT)s into US dollars in 2024

Loading

Table of 1 Polkadot (DOT) to US dollar Exchange Rate for 2024

DateOpenHighLowClose

September

Friday 6 September 2024
4.0200
4.0950
3.8230
3.9580
Thursday 5 September 2024
4.1110
4.1260
3.9750
4.0200
Wednesday 4 September 2024
4.0630
4.1960
3.8720
4.1110
Tuesday 3 September 2024
4.2090
4.2820
4.0570
4.0630
Monday 2 September 2024
4.0700
4.2310
4.0560
4.2090
Sunday 1 September 2024
4.2590
4.2590
4.0380
4.0700

August

Saturday 31 August 2024
4.2770
4.3160
4.2190
4.2590
Friday 30 August 2024
4.2520
4.3330
4.1030
4.2770
Thursday 29 August 2024
4.2550
4.4080
4.1830
4.2520
Wednesday 28 August 2024
4.3800
4.4500
4.1670
4.2550
Tuesday 27 August 2024
4.5590
4.6570
4.2430
4.3800
Monday 26 August 2024
4.8230
4.8680
4.5330
4.5590
Sunday 25 August 2024
4.9850
4.9920
4.7490
4.8230
Saturday 24 August 2024
4.8940
5.1010
4.8500
4.9850
Friday 23 August 2024
4.6890
4.9550
4.6850
4.8940
Thursday 22 August 2024
4.6650
4.7120
4.5970
4.6890
Wednesday 21 August 2024
4.5230
4.7500
4.5000
4.6650
Tuesday 20 August 2024
4.4830
4.6040
4.4560
4.5230
Monday 19 August 2024
4.3910
4.5030
4.3470
4.4830
Sunday 18 August 2024
4.3700
4.5250
4.3460
4.3910
Saturday 17 August 2024
4.2930
4.3830
4.2770
4.3700
Friday 16 August 2024
4.2790
4.3860
4.2150
4.2930
Thursday 15 August 2024
4.3860
4.4800
4.2300
4.2790
Wednesday 14 August 2024
4.5500
4.5540
4.3500
4.3860
Tuesday 13 August 2024
4.5870
4.6140
4.4000
4.5500
Monday 12 August 2024
4.4940
4.6800
4.4550
4.5870
Sunday 11 August 2024
4.7550
4.8270
4.4700
4.4940
Saturday 10 August 2024
4.7850
4.8320
4.7270
4.7550
Friday 9 August 2024
4.8810
4.9250
4.7350
4.7850
Thursday 8 August 2024
4.5800
4.9040
4.4870
4.8810
Wednesday 7 August 2024
4.5140
4.6430
4.4070
4.5800
Tuesday 6 August 2024
4.2040
4.6050
4.1990
4.5140
Monday 5 August 2024
4.6880
4.7220
3.6160
4.2040
Sunday 4 August 2024
5.0430
5.0930
4.5370
4.6880
Saturday 3 August 2024
5.1190
5.2010
4.8580
5.0430
Friday 2 August 2024
5.3390
5.3610
4.9970
5.1190
Thursday 1 August 2024
5.3860
5.4170
5.0270
5.3390

July

Wednesday 31 July 2024
5.5160
5.5480
5.3350
5.3860
Tuesday 30 July 2024
5.6510
5.7220
5.4840
5.5160
Monday 29 July 2024
5.7210
5.8760
5.6240
5.6510
Sunday 28 July 2024
5.8250
5.8410
5.6720
5.7210
Saturday 27 July 2024
5.8690
5.9410
5.7190
5.8250
Friday 26 July 2024
5.7550
5.8890
5.7270
5.8690
Thursday 25 July 2024
5.7490
5.7770
5.5420
5.7550
Wednesday 24 July 2024
5.9180
5.9970
5.6590
5.7490
Tuesday 23 July 2024
6.1010
6.1650
5.8100
5.9180
Monday 22 July 2024
6.4300
6.4760
6.0860
6.1010
Sunday 21 July 2024
6.3350
6.4460
6.1060
6.4300
Saturday 20 July 2024
6.3410
6.3990
6.2270
6.3350
Friday 19 July 2024
6.0920
6.3510
5.9890
6.3410
Thursday 18 July 2024
6.2560
6.4030
6.0250
6.0920
Wednesday 17 July 2024
6.3400
6.5330
6.2500
6.2560
Tuesday 16 July 2024
6.4890
6.5130
6.1310
6.3400
Monday 15 July 2024
6.3190
6.5410
6.2980
6.4890
Sunday 14 July 2024
6.2350
6.3570
6.1620
6.3190
Saturday 13 July 2024
6.1040
6.3030
6.0780
6.2350
Friday 12 July 2024
5.9030
6.1060
5.8040
6.1040
Thursday 11 July 2024
6.0950
6.2420
5.8970
5.9030
Wednesday 10 July 2024
6.1170
6.2590
6.0520
6.0950
Tuesday 9 July 2024
5.9410
6.1840
5.8420
6.1170
Monday 8 July 2024
5.9050
6.2890
5.6990
5.9410
Sunday 7 July 2024
6.2410
6.3110
5.8840
5.9050
Saturday 6 July 2024
5.6860
6.3080
5.6350
6.2410
Friday 5 July 2024
5.5550
5.9150
4.9180
5.6860
Thursday 4 July 2024
6.0750
6.1260
5.5450
5.5550
Wednesday 3 July 2024
6.5200
6.5340
5.9460
6.0750
Tuesday 2 July 2024
6.3240
6.5960
6.3090
6.5200
Monday 1 July 2024
6.2030
6.4430
6.1610
6.3240

June

Sunday 30 June 2024
6.0720
6.2500
6.0150
6.2030
Saturday 29 June 2024
6.1780
6.2910
6.0550
6.0720
Friday 28 June 2024
6.2770
6.4320
6.1480
6.1780
Thursday 27 June 2024
5.7950
6.3690
5.7020
6.2770
Wednesday 26 June 2024
5.8400
5.9460
5.7650
5.7950
Tuesday 25 June 2024
5.7240
5.9690
5.7010
5.8400
Monday 24 June 2024
5.6460
5.7340
5.4040
5.7240
Sunday 23 June 2024
5.7490
5.8130
5.5920
5.6460
Saturday 22 June 2024
5.6080
5.8020
5.5410
5.7490
Friday 21 June 2024
5.6390
5.7330
5.5490
5.6080
Thursday 20 June 2024
5.7970
5.9690
5.5960
5.6390
Wednesday 19 June 2024
5.7680
5.9900
5.7310
5.7970
Tuesday 18 June 2024
6.0690
6.0840
5.5050
5.7680
Monday 17 June 2024
6.3900
6.4110
5.9870
6.0690
Sunday 16 June 2024
6.2200
6.4170
6.1460
6.3900
Saturday 15 June 2024
6.1630
6.2520
6.1090
6.2200
Friday 14 June 2024
6.3570
6.4810
6.0140
6.1630
Thursday 13 June 2024
6.7360
6.7390
6.3370
6.3570
Wednesday 12 June 2024
6.3770
6.9260
6.2790
6.7360
Tuesday 11 June 2024
6.5040
6.5220
6.2170
6.3770
Monday 10 June 2024
6.5240
6.5800
6.3600
6.5040
Sunday 9 June 2024
6.3850
6.5370
6.3730
6.5240
Saturday 8 June 2024
6.6570
6.6790
6.3410
6.3850
Friday 7 June 2024
7.1390
7.2860
6.0960
6.6570
Thursday 6 June 2024
7.2520
7.2840
7.0570
7.1390
Wednesday 5 June 2024
7.1780
7.3270
7.1510
7.2520
Tuesday 4 June 2024
7.0080
7.2320
6.9410
7.1780
Monday 3 June 2024
6.9870
7.1860
6.9320
7.0080
Sunday 2 June 2024
7.0550
7.1200
6.9140
6.9870
Saturday 1 June 2024
6.9760
7.1260
6.9520
7.0550

May

Friday 31 May 2024
6.9940
7.0480
6.8010
6.9760
Thursday 30 May 2024
7.1700
7.2320
6.9230
6.9940
Wednesday 29 May 2024
7.3630
7.5520
7.1390
7.1700
Tuesday 28 May 2024
7.6340
7.6570
7.2720
7.3630
Monday 27 May 2024
7.5550
7.7670
7.3770
7.6340
Sunday 26 May 2024
7.4240
7.6360
7.3700
7.5550
Saturday 25 May 2024
7.2430
7.4350
7.2220
7.4240
Friday 24 May 2024
7.1960
7.3780
7.0190
7.2430
Thursday 23 May 2024
7.4600
7.5970
6.9160
7.1960
Wednesday 22 May 2024
7.6120
7.6980
7.3850
7.4600
Tuesday 21 May 2024
7.5750
7.6630
7.4320
7.6120
Monday 20 May 2024
6.9330
7.5800
6.8560
7.5750
Sunday 19 May 2024
7.1590
7.1810
6.8950
6.9330
Saturday 18 May 2024
7.2020
7.2300
7.0630
7.1590
Friday 17 May 2024
7.0290
7.2970
7.0060
7.2020
Thursday 16 May 2024
6.9640
7.0650
6.8190
7.0290
Wednesday 15 May 2024
6.4810
7.0270
6.4600
6.9640
Tuesday 14 May 2024
6.6710
6.6950
6.4660
6.4810
Monday 13 May 2024
6.6140
6.8230
6.4330
6.6710
Sunday 12 May 2024
6.6600
6.7870
6.5910
6.6140
Saturday 11 May 2024
6.7450
6.8070
6.6350
6.6600
Friday 10 May 2024
7.0480
7.1470
6.7020
6.7450
Thursday 9 May 2024
6.9820
7.0880
6.7820
7.0480
Wednesday 8 May 2024
6.9950
7.1830
6.8970
6.9820
Tuesday 7 May 2024
7.1200
7.2930
6.9840
6.9950
Monday 6 May 2024
7.3060
7.4730
7.0650
7.1200
Sunday 5 May 2024
7.1220
7.3990
7.0200
7.3060
Saturday 4 May 2024
7.2490
7.2560
7.1090
7.1220
Friday 3 May 2024
7.2770
7.3870
7.0070
7.2490
Thursday 2 May 2024
6.8880
7.4080
6.6920
7.2770
Wednesday 1 May 2024
6.4210
6.9220
6.1250
6.8880

April

Tuesday 30 April 2024
6.5840
6.6630
6.0430
6.4210
Monday 29 April 2024
6.7230
6.8210
6.4720
6.5840
Sunday 28 April 2024
6.8040
6.9440
6.6890
6.7230
Saturday 27 April 2024
6.7600
6.8560
6.5260
6.8040
Friday 26 April 2024
6.8610
6.9470
6.7150
6.7600
Thursday 25 April 2024
6.9260
6.9970
6.7030
6.8610
Wednesday 24 April 2024
7.2420
7.4940
6.8560
6.9260
Tuesday 23 April 2024
7.4710
7.5440
7.2080
7.2420
Monday 22 April 2024
7.1410
7.5820
7.0960
7.4710
Sunday 21 April 2024
7.2420
7.2900
6.9670
7.1410
Saturday 20 April 2024
6.6850
7.2820
6.6150
7.2420
Friday 19 April 2024
6.7840
6.9200
6.2810
6.6850
Thursday 18 April 2024
6.5790
6.8300
6.4480
6.7840
Wednesday 17 April 2024
6.7040
6.7790
6.3300
6.5790
Tuesday 16 April 2024
6.7070
6.8240
6.3720
6.7040
Monday 15 April 2024
6.8620
7.2130
6.4440
6.7070
Sunday 14 April 2024
6.4030
6.9310
6.2060
6.8620
Saturday 13 April 2024
7.2420
7.3320
5.7970
6.4030
Friday 12 April 2024
8.3820
8.4910
6.5550
7.2420
Thursday 11 April 2024
8.4120
8.5200
8.1860
8.3820
Wednesday 10 April 2024
8.6520
8.6920
8.1210
8.4120
Tuesday 9 April 2024
9.0420
9.1050
8.6250
8.6520
Monday 8 April 2024
8.7060
9.0920
8.5700
9.0420
Sunday 7 April 2024
8.4960
8.7400
8.4650
8.7060
Saturday 6 April 2024
8.3850
8.5520
8.3370
8.4960
Friday 5 April 2024
8.4920
8.5110
8.0820
8.3850
Thursday 4 April 2024
8.4200
8.7150
8.2120
8.4920
Wednesday 3 April 2024
8.5850
8.7800
8.2890
8.4200
Tuesday 2 April 2024
9.1500
9.1500
8.3770
8.5850
Monday 1 April 2024
9.6430
9.7380
8.9290
9.1500

March

Sunday 31 March 2024
9.4360
9.6460
9.4190
9.6430
Saturday 30 March 2024
9.6060
9.7020
9.3930
9.4360
Friday 29 March 2024
9.5210
9.8100
9.3520
9.6060
Thursday 28 March 2024
9.4400
9.6510
9.2950
9.5210
Wednesday 27 March 2024
9.6880
9.8080
9.3050
9.4400
Tuesday 26 March 2024
9.7400
10.0600
9.5280
9.6880
Monday 25 March 2024
9.3730
9.8290
9.2890
9.7400
Sunday 24 March 2024
8.9730
9.4300
8.9600
9.3730
Saturday 23 March 2024
8.9390
9.2230
8.8550
8.9730
Friday 22 March 2024
9.1780
9.3630
8.7000
8.9390
Thursday 21 March 2024
9.4860
9.5790
9.0680
9.1780
Wednesday 20 March 2024
8.7700
9.5650
8.4930
9.4860
Tuesday 19 March 2024
9.9000
9.9850
8.6010
8.7700
Monday 18 March 2024
10.0700
10.4500
9.6050
9.9000
Sunday 17 March 2024
9.6780
10.2400
9.1990
10.0700
Saturday 16 March 2024
10.8100
10.9000
9.5060
9.6780
Friday 15 March 2024
11.5600
11.7000
9.9950
10.8100
Thursday 14 March 2024
11.3900
11.8800
10.6700
11.5600
Wednesday 13 March 2024
10.7400
11.3900
10.6400
11.3900
Tuesday 12 March 2024
11.0400
11.1500
10.0800
10.7400
Monday 11 March 2024
10.2700
11.2500
9.8460
11.0400
Sunday 10 March 2024
10.5200
10.5900
9.9920
10.2700
Saturday 9 March 2024
10.6600
10.9700
10.4400
10.5200
Friday 8 March 2024
10.4200
10.7200
9.9740
10.6600
Thursday 7 March 2024
10.5400
11.0100
10.2400
10.4200
Wednesday 6 March 2024
9.3360
10.5700
8.9340
10.5400
Tuesday 5 March 2024
9.8740
10.7600
8.3230
9.3360
Monday 4 March 2024
9.7840
10.3100
9.5950
9.8740
Sunday 3 March 2024
9.4680
9.9070
8.5820
9.7840
Saturday 2 March 2024
8.6680
9.4690
8.5870
9.4680
Friday 1 March 2024
8.2620
8.6790
8.2620
8.6680

February

Thursday 29 February 2024
8.3500
8.8970
8.0470
8.2620
Wednesday 28 February 2024
8.3710
8.7230
7.7780
8.3500
Tuesday 27 February 2024
8.1130
8.4480
8.0020
8.3710
Monday 26 February 2024
7.9200
8.1220
7.5830
8.1130
Sunday 25 February 2024
7.8190
7.9420
7.6780
7.9200
Saturday 24 February 2024
7.5660
7.8900
7.4330
7.8190
Friday 23 February 2024
7.4760
7.6420
7.2700
7.5660
Thursday 22 February 2024
7.4690
7.6820
7.2780
7.4760
Wednesday 21 February 2024
7.7300
7.7310
7.2300
7.4690
Tuesday 20 February 2024
8.0280
8.1150
7.4420
7.7300
Monday 19 February 2024
7.8570
8.1470
7.6550
8.0280
Sunday 18 February 2024
7.7050
7.9210
7.6010
7.8570
Saturday 17 February 2024
7.6540
7.7120
7.3460
7.7050
Friday 16 February 2024
7.7860
7.8690
7.5490
7.6540
Thursday 15 February 2024
7.6560
7.9550
7.5370
7.7860
Wednesday 14 February 2024
7.3580
7.7130
7.2820
7.6560
Tuesday 13 February 2024
7.3440
7.4530
7.1270
7.3580
Monday 12 February 2024
7.1010
7.3780
6.9860
7.3440
Sunday 11 February 2024
7.2020
7.3420
7.0810
7.1010
Saturday 10 February 2024
7.1940
7.2930
7.0640
7.2020
Friday 9 February 2024
7.0140
7.3270
6.9620
7.1940
Thursday 8 February 2024
6.9390
7.1070
6.8110
7.0140
Wednesday 7 February 2024
6.8060
6.9610
6.6670
6.9390
Tuesday 6 February 2024
6.7260
6.8300
6.6370
6.8060
Monday 5 February 2024
6.6630
6.9670
6.5940
6.7260
Sunday 4 February 2024
6.8260
6.8270
6.6540
6.6630
Saturday 3 February 2024
6.9440
7.0030
6.8120
6.8260
Friday 2 February 2024
6.7910
7.0210
6.7600
6.9440
Thursday 1 February 2024
6.6500
6.8120
6.5250
6.7910

January

Wednesday 31 January 2024
6.8380
6.8830
6.5830
6.6500
Tuesday 30 January 2024
7.0300
7.0930
6.8210
6.8380
Monday 29 January 2024
6.8700
7.2950
6.7060
7.0300
Sunday 28 January 2024
6.6680
6.8700
6.5700
6.8700
Saturday 27 January 2024
6.6690
6.7510
6.5310
6.6680
Friday 26 January 2024
6.4330
6.7440
6.3590
6.6690
Thursday 25 January 2024
6.4610
6.5660
6.3460
6.4330
Wednesday 24 January 2024
6.3570
6.5370
6.2580
6.4610
Tuesday 23 January 2024
6.3340
6.4490
5.9750
6.3570
Monday 22 January 2024
6.8090
6.8410
6.2860
6.3340
Sunday 21 January 2024
6.9110
7.1570
6.8010
6.8090
Saturday 20 January 2024
6.8860
6.9460
6.7760
6.9110
Friday 19 January 2024
7.0120
7.0430
6.5720
6.8860
Thursday 18 January 2024
7.3400
7.3820
6.8210
7.0120
Wednesday 17 January 2024
7.4900
7.5940
7.2520
7.3400
Tuesday 16 January 2024
7.5030
7.6770
7.3260
7.4900
Monday 15 January 2024
7.3200
7.7540
7.3030
7.5030
Sunday 14 January 2024
7.6150
7.6930
7.3120
7.3200
Saturday 13 January 2024
7.5640
7.7480
7.3750
7.6150
Friday 12 January 2024
8.1500
8.2140
7.3340
7.5640
Thursday 11 January 2024
7.9860
8.5830
7.8630
8.1500
Wednesday 10 January 2024
7.1280
8.0850
6.8120
7.9860
Tuesday 9 January 2024
7.4880
7.5300
6.9120
7.1280
Monday 8 January 2024
6.9010
7.5100
6.5200
7.4880
Sunday 7 January 2024
7.1310
7.3290
6.8210
6.9010
Saturday 6 January 2024
7.4540
7.4540
6.9550
7.1310
Friday 5 January 2024
7.8850
7.9590
7.1830
7.4540
Thursday 4 January 2024
7.6380
8.0040
7.4810
7.8850
Wednesday 3 January 2024
8.4130
8.5760
6.6560
7.6380
Tuesday 2 January 2024
8.5980
8.8080
8.3240
8.4130
Monday 1 January 2024
8.2010
8.6290
8.0640
8.5980