Polkadot (DOT) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Polkadot (DOT) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Polkadot diperdagangkan di $1.11 dengan rentang 24 jam $1.11–$1.11 dan volume $35.37M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
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 | -0.59% | $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
Berdasarkan apa data harga historis Polkadot?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Polkadot yang nyata.
Seberapa jauh riwayat DOT?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding DOT dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Polkadot?expand_more
Selama 24 jam terakhir Polkadot diperdagangkan antara $1.11 dan $1.11, dengan harga saat ini $1.11. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Polkadot Price & ChartsHarga langsung, grafik, dan data pasarPolkadot MarketsSemua pasangan dan bursa dibandingkanPolkadot AnalyticsDistribusi harga, volume, dan konsentrasiPolkadot Historical DataRiwayat harga harian dan volumePolkadot ArbitrageMatriks spread antar bursaPolkadot Trading SignalsSinyal BUY/SELL dengan skor keyakinanPolkadot Funding RatesTingkat funding dan APR dibandingkanPolkadot NewsBerita dan analisis terbaru