Polkadot (DOT) — Historical Data
Daily price history, volume, and market capitalization
This page shows the daily trading history of Polkadot (DOT) over the last 30 days: open, high, low, close, volume and quote volume for every UTC trading day.
Today Polkadot is trading at $1.11 with a 24-hour range of $1.11–$1.11 and $33.25M in volume. The table below lets you trace how the price developed day by day.
Open
$1.14
High
$1.11
Low
$1.11
Volume (24h)
$33.25M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $1.14 | $1.11 | $1.11 | $1.11 | $1.11 | -3.03% | $33.25M | — | — |
| Oct 18, 2026 | $1.11 | $1.12 | $1.09 | $1.10 | $1.11 | -0.83% | $15.93M | $17.64M | $7.75M |
| Oct 17, 2026 | $1.18 | $1.21 | $1.09 | $1.15 | $1.11 | -5.82% | $43.98M | $50.22M | $20M |
| Oct 16, 2026 | $1.15 | $1.21 | $1.13 | $1.17 | $1.18 | +2.98% | $68.3M | $79.52M | $34.39M |
| Oct 15, 2026 | $1.15 | $1.16 | $1.05 | $1.11 | $1.15 | +0.28% | $70.25M | $77.5M | $34.61M |
| Oct 14, 2026 | $1.16 | $1.18 | $1.11 | $1.15 | $1.15 | -1.16% | $51.76M | $59.18M | $25.46M |
| Oct 13, 2026 | $1.17 | $1.22 | $1.11 | $1.17 | $1.16 | -0.82% | $69.87M | $81.9M | $34.72M |
| Oct 12, 2026 | $1.25 | $1.28 | $1.17 | $1.23 | $1.17 | -6.80% | $57.12M | $70.72M | $27.47M |
| Oct 11, 2026 | $1.26 | $1.27 | $1.22 | $1.25 | $1.25 | -0.29% | $39.49M | $49.17M | $19.39M |
| Oct 10, 2026 | $1.24 | $1.30 | $1.22 | $1.26 | $1.26 | +1.79% | $61.21M | $77.13M | $31.82M |
| Oct 9, 2026 | $1.09 | $1.24 | $1.09 | $1.17 | $1.24 | +13.46% | $93.41M | $110.11M | $46.89M |
| Oct 8, 2026 | $1.12 | $1.13 | $1.01 | $1.07 | $1.09 | -2.44% | $97.59M | $105.04M | $45.51M |
| Oct 7, 2026 | $1.20 | $1.20 | $1.08 | $1.14 | $1.12 | -6.96% | $71.8M | $80.57M | $34.23M |
| Oct 6, 2026 | $1.23 | $1.25 | $1.19 | $1.22 | $1.20 | -2.48% | $44.37M | $54.15M | $21.93M |
| Oct 5, 2026 | $1.20 | $1.25 | $1.18 | $1.21 | $1.23 | +2.14% | $53.45M | $64.9M | $26.19M |
| Oct 4, 2026 | $1.18 | $1.24 | $1.17 | $1.21 | $1.20 | +1.68% | $39.77M | $47.67M | $19.88M |
| Oct 3, 2026 | $1.15 | $1.22 | $1.14 | $1.18 | $1.18 | +2.71% | $45.15M | $53.32M | $21.64M |
| Oct 2, 2026 | $1.18 | $1.24 | $1.13 | $1.19 | $1.15 | -1.86% | $61.85M | $73.87M | $29.09M |
| Oct 1, 2026 | $1.22 | $1.26 | $1.16 | $1.21 | $1.18 | -3.88% | $51.11M | $61.49M | $25.38M |
| Sep 30, 2026 | $1.19 | $1.26 | $1.19 | $1.22 | $1.22 | +2.52% | $53.88M | $66.13M | $25.56M |
| Sep 29, 2026 | $1.18 | $1.24 | $1.14 | $1.19 | $1.19 | +0.97% | $55.28M | $65.59M | $26.46M |
| Sep 28, 2026 | $1.27 | $1.28 | $1.15 | $1.22 | $1.18 | -6.77% | $76.67M | $92.51M | $35.1M |
| Sep 27, 2026 | $1.24 | $1.28 | $1.22 | $1.25 | $1.27 | +2.12% | $49.89M | $62.32M | $23.43M |
| Sep 26, 2026 | $1.21 | $1.31 | $1.20 | $1.25 | $1.24 | +2.32% | $81.48M | $101.28M | $38.47M |
| Sep 25, 2026 | $1.16 | $1.22 | $1.13 | $1.18 | $1.21 | +5.00% | $60.07M | $70.6M | $29.45M |
| Sep 24, 2026 | $1.10 | $1.18 | $1.09 | $1.13 | $1.16 | +4.95% | $68.34M | $77.9M | $33.21M |
| Sep 23, 2026 | $1.22 | $1.23 | $1.07 | $1.15 | $1.10 | -9.68% | $83.28M | $95.16M | $38.9M |
| Sep 22, 2026 | $1.21 | $1.24 | $1.14 | $1.19 | $1.22 | +1.12% | $61.19M | $72.31M | $29.81M |
| Sep 21, 2026 | $1.13 | $1.22 | $1.13 | $1.17 | $1.20 | +6.29% | $70.93M | $83.4M | $33.88M |
| Sep 20, 2026 | $1.12 | $1.17 | $1.07 | $1.12 | $1.13 | +0.86% | $63.57M | $71.15M | $30.71M |
| Sep 19, 2026 | $1.13 | $1.16 | $1.09 | $1.13 | $1.12 | -0.88% | $58.97M | $66.36M | $26.51M |
Polkadot Historical Data FAQ
What is the Polkadot historical price data based on?expand_more
Daily candles (open, high, low, close, volume) are sourced from exchange market data and aggregated by CoinCryptoRank. The table on this page shows real daily trading history for Polkadot.
How far back does the DOT history go?expand_more
The daily table covers the most recent 30 trading days. For deeper history, use the DOT funding page and converter tools, which draw on CoinCryptoRank's long-term market archive.
What was the 24-hour range of Polkadot?expand_more
Over the last 24 hours Polkadot traded between $1.11 and $1.11, with the current price at $1.11. The historical table shows how the daily range developed over the past month.
What timezone do the daily candles use?expand_more
Daily candles are aligned to UTC. Each row represents one UTC calendar day, which keeps the history consistent regardless of where you are in the world.
Can I use this data for my own analysis?expand_more
Yes. The historical table is free to view, and CoinCryptoRank's API provides programmatic access to market data for developers building their own tools.
Polkadot Price & ChartsLive price, chart and market dataPolkadot MarketsAll trading pairs and exchanges comparedPolkadot AnalyticsPrice distribution, volume and concentrationPolkadot Historical DataDaily price history and volumePolkadot ArbitrageCross-exchange spread matrixPolkadot Trading SignalsBUY/SELL signals with confidence scoresPolkadot Funding RatesFunding rates and APR comparedPolkadot NewsLatest news and analysis