Mercado abrirá em 7 h 46 min

Polkadot USD (DOT-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
6,8667-0,0729 (-1,05%)
A partir de 05:12AM UTC. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20246,86236,88676,76436,86676,8667179.772.688
25 de abr. de 2024------
24 de abr. de 20247,24467,48816,86436,93026,9302238.265.461
23 de abr. de 20247,47797,53877,21537,24467,2446207.206.637
22 de abr. de 20247,13507,56877,11647,47797,4779220.628.801
21 de abr. de 20247,23447,28796,98437,13507,1350149.501.379
20 de abr. de 20246,68767,27616,62287,23437,2343168.418.299
19 de abr. de 20246,78556,91056,29866,68776,6877279.495.726
18 de abr. de 20246,57976,81856,45916,78556,7855179.384.204
17 de abr. de 20246,70016,76696,35676,57966,5796202.508.444
16 de abr. de 20246,71246,81126,39216,70006,7000239.057.451
15 de abr. de 20246,86937,20386,45876,71256,7125344.174.099
14 de abr. de 20246,41806,92256,22476,86936,8693511.526.862
13 de abr. de 20247,24127,32485,81016,41806,4180670.503.551
12 de abr. de 20248,37988,48216,60017,24117,2411650.188.288
11 de abr. de 20248,41888,51598,20108,37948,3794220.806.144
10 de abr. de 20248,66008,68698,19308,41898,4189300.776.050
09 de abr. de 20249,04479,10228,63838,66018,6601301.146.995
08 de abr. de 20248,70679,08128,57789,04469,0446255.986.859
07 de abr. de 20248,49408,73768,46798,70678,7067184.130.993
06 de abr. de 20248,38908,54788,34488,49428,4942156.072.071
05 de abr. de 20248,49088,50818,09428,38908,3890227.938.545
04 de abr. de 20248,43358,70738,27948,49098,4909238.433.578
03 de abr. de 20248,57868,77728,29658,43368,4336257.058.637
02 de abr. de 20249,16109,16118,39038,57868,5786339.528.418
01 de abr. de 20249,64269,73148,94199,16119,1611305.782.869
31 de mar. de 20249,43379,64299,42619,64269,6426152.565.004
30 de mar. de 20249,59679,69389,39869,43379,4337173.787.689
29 de mar. de 20249,51689,79749,36489,59629,5962293.826.300
28 de mar. de 20249,44389,64899,30299,51689,5168259.183.583
27 de mar. de 20249,69069,79439,31419,44389,4438325.392.728
26 de mar. de 20249,737610,05249,53979,69069,6906360.756.482
25 de mar. de 20249,36939,82059,29419,73769,7376300.666.153
24 de mar. de 20248,98229,42958,97439,36939,3693193.041.938
23 de mar. de 20248,91939,21738,88018,98218,9821189.986.287
22 de mar. de 20249,17289,35358,72498,91938,9193296.569.819
21 de mar. de 20249,49199,57759,07129,17299,1729341.959.124
20 de mar. de 20248,76449,55808,51089,49199,4919530.907.741
19 de mar. de 20249,90749,98078,60478,76448,7644607.301.835
18 de mar. de 202410,079010,44259,61469,90749,9074461.962.142
17 de mar. de 20249,696810,24079,241110,115610,1156466.294.928
16 de mar. de 202410,838410,88639,52129,69689,6968587.580.190
15 de mar. de 202411,542911,678510,075010,838410,8384916.276.315
14 de mar. de 202411,321311,882410,751811,542911,5429954.859.836
13 de mar. de 202410,727711,321110,658011,321111,3211569.338.750
12 de mar. de 202411,036411,142610,185010,726610,7266566.762.255
11 de mar. de 202410,279011,23839,958811,036411,0364733.295.312
10 de mar. de 202410,522510,57469,995610,278810,2788388.874.905
09 de mar. de 202410,665210,965410,449010,522510,5225449.980.303
08 de mar. de 202410,421910,710210,004110,665110,6651609.067.054
07 de mar. de 202410,514210,989610,268010,422110,4221585.840.471
06 de mar. de 20249,330410,55798,943410,514210,5142783.733.356
05 de mar. de 20249,896410,74918,36699,33049,33041.345.409.497
04 de mar. de 20249,792810,26989,64489,91129,9112857.188.708
03 de mar. de 20249,44049,88358,78549,79749,7974663.668.776
02 de mar. de 20248,67429,45928,61539,43619,4361553.392.267
01 de mar. de 20248,25268,67448,25268,67428,6742336.431.152
29 de fev. de 20248,34388,88128,04808,25508,2550508.493.882
28 de fev. de 20248,37018,69317,87278,34268,3426609.235.960
27 de fev. de 20248,10518,44168,04258,37158,3715405.624.500
26 de fev. de 20247,92218,10437,59398,10438,1043296.502.812
25 de fev. de 20247,80977,93357,68557,92317,9231183.729.022
24 de fev. de 20247,56347,88527,44497,80947,8094237.375.316
23 de fev. de 20247,48257,63617,27947,56347,5634249.643.272
22 de fev. de 20247,46937,66147,28557,48297,4829239.367.257
21 de fev. de 20247,73307,73307,25057,46837,4683276.903.184
20 de fev. de 20248,02908,10817,47177,73327,7332378.987.928
19 de fev. de 20247,85068,13847,67308,02928,0292331.476.480
18 de fev. de 20247,70467,91327,69517,85017,8501205.287.649
17 de fev. de 20247,65727,70447,35977,70447,7044189.701.668
16 de fev. de 20247,78077,86257,55887,65767,6576216.737.045
15 de fev. de 20247,65807,94177,55747,77817,7781336.231.658
14 de fev. de 20247,36197,70487,28557,65837,6583294.559.497
13 de fev. de 20247,34477,44397,15297,36297,3629241.793.764
12 de fev. de 20247,09687,36996,99267,34617,3461245.642.262
11 de fev. de 20247,20827,33107,08747,09607,0960169.782.015
10 de fev. de 20247,19217,28717,07407,20897,2089149.811.265
09 de fev. de 20247,01507,31326,96507,19157,1915258.789.600
08 de fev. de 20246,94017,10106,87367,01477,0147218.444.800
07 de fev. de 20246,80586,95586,67246,93996,9399164.416.661
06 de fev. de 20246,72696,82446,65326,80576,8057145.904.731
05 de fev. de 20246,66666,96146,60296,72696,7269164.799.424
04 de fev. de 20246,83116,83116,66336,66726,667299.743.821
03 de fev. de 20246,93656,99916,82476,83156,8315108.609.624
02 de fev. de 20246,79097,01856,77316,93626,9362157.571.928
01 de fev. de 20246,65576,81016,55756,79116,7911157.887.536
31 de jan. de 20246,84106,88156,60266,65576,6557196.604.220
30 de jan. de 20247,03097,07496,83246,84206,8420219.740.479
29 de jan. de 20246,84687,29046,72087,03097,0309340.006.925
28 de jan. de 20246,67016,83916,57926,83916,8391181.489.925
27 de jan. de 20246,67276,74016,54016,67026,6702141.355.540
26 de jan. de 20246,43406,72326,36546,67256,6725186.488.222
25 de jan. de 20246,45996,55976,35336,43456,4345156.401.029
24 de jan. de 20246,35446,53216,26456,45986,4598182.514.259
23 de jan. de 20246,33296,44326,00146,35446,3544251.031.948
22 de jan. de 20246,80846,83546,32066,33296,3329269.918.505
21 de jan. de 20246,90036,96456,80736,80736,8073115.667.492
20 de jan. de 20246,87506,94306,78366,89896,8989140.211.032
19 de jan. de 20247,00737,04196,59576,87466,8746228.284.379
18 de jan. de 20247,33517,37726,86327,00767,0076242.668.717
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...