時価総額 $2.06T
-0.11%
ボリューム24h $79.23B
34.31%
BTC % 57.8233%
-0.48%
ETH % 9.28905%
0.81%
硬貨
34.665
取引所
204
ライブ
Polkadot (DOT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Polkadot (DOT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,517 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.827 | $0.807 | $0.84 | $0.811 | $22,096,857 | $1,398,339,468 |
| Jun-28 2026 | $0.812 | $0.801251 | $0.82 | $0.816 | $19,955,734 | $1,372,852,253 |
| Jun-27 2026 | $0.817 | $0.814 | $0.86 | $0.853 | $12,128,046 | $1,381,180,663 |
| Jun-26 2026 | $0.853 | $0.808 | $0.863 | $0.845 | $25,384,742 | $1,441,909,895 |
| Jun-25 2026 | $0.844 | $0.828 | $0.894 | $0.888 | $23,358,316 | $1,426,567,061 |
| Jun-24 2026 | $0.887 | $0.844 | $0.919 | $0.91 | $25,835,979 | $1,499,111,778 |
| Jun-23 2026 | $0.91 | $0.891 | $0.938 | $0.936 | $20,129,943 | $1,537,844,543 |
| Jun-22 2026 | $0.936 | $0.932 | $0.977 | $0.942 | $19,050,104 | $1,581,639,742 |
| Jun-21 2026 | $0.945 | $0.944 | $0.973 | $0.97 | $13,326,640 | $1,596,702,981 |
| Jun-20 2026 | $0.969 | $0.95 | $0.974 | $0.961 | $14,525,761 | $1,637,105,901 |
| Jun-19 2026 | $0.958 | $0.948 | $0.979 | $0.974 | $17,544,904 | $1,618,374,918 |
| Jun-18 2026 | $0.971 | $0.944 | $1.0089 | $1.0040 | $24,485,062 | $1,640,187,427 |
| Jun-17 2026 | $1.0040 | $0.997 | $1.0380 | $1.0140 | $28,815,516 | $1,695,776,316 |
| Jun-16 2026 | $1.0149 | $0.991 | $1.0320 | $1.0109 | $21,540,274 | $1,714,200,190 |
| Jun-15 2026 | $1.0080 | $0.988 | $1.0450 | $0.998 | $32,163,365 | $1,702,208,629 |