Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Polkadot Tether logo
DOTUSDT
Polkadot Tether
—
0.955 $
0.00 (%0.00)
Day Low₺0.947
Day High₺0.982
Bid0.954
Ask0.955

Market Data

Spot Rate
B:0.954
A:0.955
Circulating Supply
1,651,161,981
Market Cap
$1.61B
Overview
Technicals
Comments
Archive

DOTUSDT: Polkadot Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.0042
CLOSE 29.0523

Low

LOW 7.1642

High

HIGH 55.09
DATEOPENHIGHLOWCLOSE
01/01/20219.2629.4288.07298.2776
01/02/20218.27759.897.899.2037
01/03/20219.205610.58.844810.1307
01/04/202110.145310.51698.79.5126
01/05/20219.514710.04419.019.7084
01/06/20219.712610.44529.461110.0679
01/07/202110.067910.689.389.6439
01/08/20219.64329.8148.77889.2998
01/09/20219.29599.8159.04189.7354
01/10/20219.73549.98898.60549.2911
01/11/20219.29629.327.16428.2691
01/12/20218.27368.72437.92018.3078
01/13/20218.307211.44077.983310.9486
01/14/202110.941714.6810.880114.4867
01/15/202114.486214.959911.761913.1679
01/16/202113.163819.413.156717.9893
01/17/202117.984918.267716.2817.0832
01/18/202117.089718.22115.716.5898
01/19/202116.578617.4915.88716.3933
01/20/202116.395118.207814.7917.9808
01/21/202117.979818.1514.98215.9818
01/22/202115.983718.017814.711117.1207
01/23/202117.124318.816.795118.7446
01/24/202118.744718.764617.2217.9745
01/25/202117.975719.117.06917.207
01/26/202117.207517.78441617.1013
01/27/202117.111517.12715.031615.43
01/28/202115.43517.493815.258316.8643
01/29/202116.871617.752215.938916.7968
01/30/202116.799517.080816.132716.5349
01/31/202116.542317.533215.643816.1128
02/01/202116.115316.561515.580716.4385
02/02/202116.440117.6715.981317.1765
02/03/202117.176620.932216.820.8538
02/04/202120.858821.732118.5719.6677
02/05/202119.668221.419.347220.84
02/06/202120.825921.39919.842520.3734
02/07/202120.36920.803118.4619.7345
02/08/202119.736523.696919.182822.9853
02/09/202122.98424.1222.226923.0846
02/10/202123.08924.849821.891623.5821
02/11/202123.578425.707123.235725.0224
02/12/202125.003629.727224.528.6555
02/13/202128.652330.2127.220327.9364
02/14/202127.960229.414226.426.8724
02/15/202126.8829.536523.155527.8021
02/16/202127.820131.060626.800230.0832
02/17/202130.089732.429.610931.9862
02/18/202131.984932.592630.545331.11
02/19/202131.113529.534.824
02/20/202134.809342.284834.738.942
02/21/202138.938140.69923839.5863
02/22/202139.586739.743430.810437.6143
02/23/202137.636937.826.534.5325
02/24/202134.569736.831.133.6396
02/25/202133.631535.2630.858231.2341
02/26/202131.228233.551628.000131.4362
02/27/202131.450635.661831.347133.4575
02/28/202133.466434.5629.733.8
03/01/202133.796435.6633.014935.6273
03/02/202135.627837.924734.377736.1393
03/03/202136.148538.6836.103137.0985
03/04/202137.066138.3834.3535.2166
03/05/202135.225135.268731.3133.6194
03/06/202133.592634.199732.0533.3596
03/07/202133.362835.299933.362835.095
03/08/202135.089835.556633.405334.9737
03/09/202134.986738.878834.514838.1882
03/10/202138.184539.636.218137.5494
03/11/202137.553438.043435.867536.9026
03/12/202136.898837.499534.377335.9551
03/13/202135.958238.274234.687337.1418
03/14/202137.130837.997936.247736.4427
03/15/202136.442738.563633.835134.2963
03/16/202134.286835.542232.0735.3987
03/17/202135.398136.449534.387936.1036
03/18/202136.115737.018734.964835.3399
03/19/202135.339938.863634.638.1735
03/20/202138.173540.137.155937.2279
03/21/202137.229338.099536.100136.6851
03/22/202136.680237.780335.057235.2338
03/23/202135.220236.289634.032534.2174
03/24/202134.196136.146827.458630.2209
03/25/202130.213931.267628.329.8059
03/26/202129.805933.368929.789433.1782
03/27/202133.160733.531.111932.5884
03/28/202132.587333.223131.227632.2331
03/29/202132.233134.71431.749634.3403
03/30/202134.340434.833.485533.9778
03/31/202133.977838.2833.2237.0765
04/01/202137.078438.94536.002137.461
04/02/202137.465541.408136.572141.0271
04/03/202141.034446.840.910341.3802
04/04/202141.3845.085840.666644.3135
04/05/202144.320445.869441.80645.8003
04/06/202145.846.261641.5643.35
04/07/202143.354743.503837.6939.5013
04/08/202139.5141.599939.212141.334
04/09/202141.324842.098440.050140.8085
04/10/202140.808542.75739.977741.5868
04/11/202141.641.8739.981841.3196
04/12/202141.313341.769939.364340.46
04/13/202140.460143.355439.80942.9301
04/14/202142.930144.55944042.5171
04/15/202142.521744.341.404643.4318
04/16/202143.416943.825240.000741.3898
04/17/202141.393148.3641.3742.0577
04/18/202142.056842.70513237.363
04/19/202137.362338.70073434.7373
04/20/202134.737135.750831.554235.4133
04/21/202135.411236.317233.026133.7953
04/22/202133.771436.763532.832.9571
04/23/202132.94733.499826.635532.2323
04/24/202132.240232.402628.5328.9629
04/25/202128.981931.328.129.83
04/26/202129.8333.47329.75533.4
04/27/202133.39634.9433.14134.845
04/28/202134.84535.38932.56633.972
04/29/202133.9683632.96635.979
04/30/202135.97936.81135.08736.522
05/01/202136.51137.4635.836.908
05/02/202136.90437.17935.48536.626
05/03/202136.6238.336.57137.25
05/04/202137.24937.93134.36634.777
05/05/202134.77840.76134.52240.422
05/06/202140.42343.937.9841.588
05/07/202141.56442.838.3439.864
05/08/202139.86940.64638.69339.899
05/09/202139.89840.55838.240.3
05/10/202140.30941.8532.05936.488
05/11/202136.48838.68335.52938.637
05/12/202138.63842.47233.7435.128
05/13/202135.12941.8693339.988
05/14/202139.9824839.38147.979
05/15/202147.9749.7842.72343.643
05/16/202143.63846.72239.27742.436
05/17/202142.42642.47135.138.693
05/18/202138.69142.59837.65340.595
05/19/202140.60341.4031825.044
05/20/202125.04431.28821.228.958
05/21/202128.94430.9992024.399
05/22/202124.38624.620.31422.057
05/23/202122.0523.46513.63817.912
05/24/202117.91323.48217.09823.261
05/25/202123.26724.21719.6522.16
05/26/202122.14924.77121.60324.528
05/27/202124.52924.94621.74723.982
05/28/202123.98726.222021.35
05/29/202121.34922.31918.77919.868
05/30/202119.88121.35618.41620.465
05/31/202120.4623.4519.0623.264
06/01/202123.27323.53921.622.84
06/02/202122.8426.8722.64925.916
06/03/202125.91328.625.67327.004
06/04/202127.00527.01923.60524.988
06/05/202124.99126.422.93323.771
06/06/202123.77224.50123.43324.184
06/07/202124.18925.28321.321.686
06/08/202121.68622.29119.621.65
06/09/202121.64323.33520.36123.214
06/10/202123.21624.622.04222.683
06/11/202122.6823.20620.48720.95
06/12/202120.94521.26219.520.742
06/13/202120.74222.41219.92822.04
06/14/202122.04126.02621.23325.858
06/15/202125.85826.00923.51423.942
06/16/202123.94224.58422.49123.033
06/17/202123.028242222.533
06/18/202122.53622.56620.20521.432
06/19/202121.43221.63220.21520.222
06/20/202120.2212118.87120.617
06/21/202120.61620.79415.3515.707
06/22/202115.71116.9361314.688
06/23/202114.68416.813.96315.792
06/24/202115.79416.60914.72416.223
06/25/202116.22416.74214.41414.422
06/26/202114.42414.98113.61614.511
06/27/202114.50715.02714.0315.01
06/28/202115.00816.02614.58415.794
06/29/202115.79317.02915.71416.3
06/30/202116.30516.62815.08616.402
07/01/202116.416.41114.8515.174
07/02/202115.17315.45514.62215.289
07/03/202115.28815.75215.01915.52
07/04/202115.52316.57515.16215.975
07/05/202115.97415.97514.515.228
07/06/202115.22916.19115.19416.135
07/07/202116.12717.66816.08516.861
07/08/202116.86216.89314.9915.317
07/09/202115.31115.91814.8215.681
07/10/202115.68115.99915.03815.276
07/11/202115.27715.70815.13815.495
07/12/202115.49515.6514.38114.845
07/13/202114.84515.09914.01114.19
07/14/202114.19114.22713.16413.801
07/15/202113.79814.10812.73913.095
07/16/202113.09513.3131212.026
07/17/202112.02512.74211.7112.294
07/18/202112.29612.93412.25812.647
07/19/202112.64812.73511.35411.46
07/20/202111.46311.55810.37310.958
07/21/202110.96212.86110.67312.343
07/22/202112.34413.3711.8113.152
07/23/202113.15413.5212.32113.401
07/24/202113.414.05713.12313.754
07/25/202113.75913.82713.08513.734
07/26/202113.73215.29813.63413.925
07/27/202113.92414.5413.34914.365
07/28/202114.36414.76213.92114.546
07/29/202114.54215.39114.25715.254
07/30/202115.25815.85914.40415.793
07/31/202115.79117.01815.5816.784
08/01/202116.77919.916.53918.418
08/02/202118.41818.93817.55517.984
08/03/202117.98418.54616.81117.425
08/04/202117.42619.58417.09419.15
08/05/202119.14619.45817.86119.124
08/06/202119.12420.818.52220.416
08/07/202120.41721.68320.02520.963
08/08/202120.96321.20519.19219.65
08/09/202119.65121.26718.70620.566
08/10/202120.56621.41920.0820.616
08/11/202120.6122.4520.5421.347
08/12/202121.34622.31419.920.755
08/13/202120.75922.72920.50322.723
08/14/202122.72323.48821.77122.835
08/15/202122.83323.3321.83623.15
08/16/202123.1525.69922.82124.432
08/17/202124.41927.42223.0123.545
08/18/202123.54825.18322.523.868
08/19/202123.86826.84923.46426.582
08/20/202126.57928.47726.06628.149
08/21/202128.14929.35127.4727.863
08/22/202127.86128.5226.527.685
08/23/202127.68328.62727.31227.877
08/24/202127.87628.17224.35125.067
08/25/202125.0726.5524.47125.982
08/26/202125.98226.423.4623.92
08/27/202123.9226.7923.4526.53
08/28/202126.5326.7625.425.96
08/29/202125.9626.4625.2425.7
08/30/202125.7127.5824.3226.03
08/31/202126.0531.9525.6131.35
09/01/202131.3433.83829.633.18
09/02/202133.1733.231.2431.79
09/03/202131.783430.5133.57
09/04/202133.5834.133232.4
09/05/202132.4134.7831.9734.42
09/06/202134.4335.132.334.35
09/07/202134.3535.6822.6627.97
09/08/202127.9728.8825.227.76
09/09/202127.7631.882729.82
09/10/202129.8232.652829.19
09/11/202129.1832.128.2531.57
09/12/202131.5736.4530.6635.79
09/13/202135.8138.0731.534.84
09/14/202134.8438.7734.0837.36
09/15/202137.3538.0135.5536.47
09/16/202136.4636.973435.5
09/17/202135.5136.9432.1933.03
09/18/202133.0435.932.5134.87
09/19/202134.8634.933.0133.85
09/20/202133.8633.9126.5528.31
09/21/202128.3130.3825.526.39
09/22/202126.393225.9131.6
09/23/202131.5833.630.3733.41
09/24/202133.4233.5427.930.79
09/25/202130.7932.2229.4129.82
09/26/202129.8330.0626.7628.84
09/27/202128.8430.2627.527.71
09/28/202127.7228.3826.1426.31
09/29/202126.3128.5926.1127.28
09/30/202127.2828.9927.1328.62
10/01/202128.6132.3328.531.94
10/02/202131.9433.3931.5232.01
10/03/202132.0132.6931.1732.11
10/04/202132.132.1130.0431.15
10/05/202131.1532.1630.5231.39
10/06/202131.3933.0929.1132.19
10/07/202132.1935.3130.9333.98
10/08/202133.9834.4933.0333.35
10/09/202133.3636.93336.33
10/10/202136.3337.4534.1334.43
10/11/202134.4236.0933.2534.13
10/12/202134.1235.4332.0735.17
10/13/202135.1643.2233.5741.69
10/14/202141.6942.5439.3340.71
10/15/202140.6944.2439.4543.28
10/16/202143.2744.7841.2641.75
10/17/202141.7442.8739.5242.12
10/18/202142.1143.2540.2541.17
10/19/202141.1641.6540.0141.34
10/20/202141.3545.2241.0844.42
10/21/202144.4145.5341.9142.84
10/22/202142.8346.3942.6843.51
10/23/202143.544.7943.0843.95
10/24/202143.9444.1741.2742.31
10/25/202142.344.842.1144.55
10/26/202144.554643.3144.93
10/27/202144.9345.7738.740.44
10/28/202140.4343.1239.8141.82
10/29/202141.8244.3541.5644.2
10/30/202144.1944.3142.0842.73
10/31/202142.7343.3641.0142.77
11/01/202142.7851.5741.749.98
11/02/202149.9853.3548.0151.66
11/03/202151.6654.5449.0753.34
11/04/202153.3555.0952.1653.82
11/05/202153.8353.9350.5651.76
11/06/202151.7552.424952.02
11/07/202152.0353.5351.2952.22
11/08/202152.2253.8751.6353.36
11/09/202153.3653.3950.5250.78
11/10/202150.7952.0842.546.74
11/11/202146.7449.4445.5547.44
11/12/202147.4447.7244.0445.9
11/13/202145.947.5544.8647.07
11/14/202147.0747.8345.0246.39
11/15/202146.3947.4644.544.77
11/16/202144.7844.7838.140.84
11/17/202140.8442.7838.7642.75
11/18/202142.7543.2737.5339.03
11/19/202139.0342.2838.3641.24
11/20/202141.2342.139.8342.1
11/21/202142.0943.5640.6441.94
11/22/202141.9542.1638.839.49
11/23/202139.4841.4738.5440.78
11/24/202140.7640.9238.0438.28
11/25/202138.2740.9338.0439.47
11/26/202139.4839.6233.6734.56
11/27/202134.5536.1234.4335.16
11/28/202135.1635.8532.2135.76
11/29/202135.7537.5335.437.1
11/30/202137.139.3535.2837.95
12/01/202137.9638.7836.2236.76
12/02/202136.7636.7935.0535.75
12/03/202135.7636.8432.5633.7
12/04/202133.733.8624.3529.38
12/05/202129.3829.7426.3328.31
12/06/202128.3128.9224.8428.13
12/07/202128.1231.4927.6930.5
12/08/202130.4930.6328.0229.84
12/09/202129.8530.1326.826.9
12/10/202126.9128.4325.7126.44
12/11/202126.4428.1825.8127.81
12/12/202127.8230.1227.3129.54
12/13/202129.5429.8725.5425.96
12/14/202125.9726.712526.15
12/15/202126.1428.0324.2727.14
12/16/202127.1427.8425.5526.02
12/17/202126.0226.2124.1624.64
12/18/202124.6425.7224.2125.49
12/19/202125.4825.8624.6324.78
12/20/202124.7825.0123.2724.07
12/21/202124.0725.5923.7425.16
12/22/202125.1628.2324.9827.22
12/23/202127.2329.8126.7329.16
12/24/202129.1629.6727.8328.14
12/25/202128.1429.1227.9428.84
12/26/202128.8631.7428.2731.32
12/27/202131.3232.7830.8330.97
12/28/202130.9630.9727.4627.83
12/29/202127.8428.9626.4826.82
12/30/202126.8128.4226.1727.54
12/31/202127.5428.1226.2426.66