Polkadot (DOT) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Polkadot (DOT) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Polkadot cotiza a $1.11 con un rango de 24 horas de $1.11–$1.11 y $35.37M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$1.13
High
$1.11
Low
$1.11
Volume (24h)
$35.37M
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 | $1.13 | $1.11 | $1.11 | $1.11 | $1.11 | -2.25% | $35.37M | — | — |
| Oct 18, 2026 | $1.11 | $1.12 | $1.09 | $1.10 | $1.11 | -0.63% | $16.66M | $18.44M | $8.15M |
| 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
¿En qué se basan los datos históricos de Polkadot?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Polkadot.
¿Hasta dónde llega el historial de DOT?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de DOT y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Polkadot?expand_more
En las últimas 24 horas Polkadot se negoció entre $1.11 y $1.11, con el precio actual en $1.11. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Polkadot Price & ChartsPrecio en vivo, gráfico y datos de mercadoPolkadot MarketsTodos los pares y exchanges comparadosPolkadot AnalyticsDistribución de precios, volumen y concentraciónPolkadot Historical DataHistorial diario de precios y volumenPolkadot ArbitrageMatriz de spreads entre exchangesPolkadot Trading SignalsSeñales BUY/SELL con confianzaPolkadot Funding RatesTasas de funding y APR comparadasPolkadot NewsÚltimas noticias y análisis