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
—
0.961 $
+0.007 (%+0.73)
Day Low₺0.947
Day High₺0.982
Bid0.961
Ask0.962

Market Data

Spot Rate
B:0.961
A:0.962
Circulating Supply
1,651,161,981
Market Cap
$1.62B
Overview
Technicals
Comments
Archive

DOTUSDT: Polkadot Tether Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.612
CLOSE 11.5491

Low

LOW 4.224

High

HIGH 30.88
DATEOPENHIGHLOWCLOSE
01/01/202226.6728.6526.6628.6
01/02/202228.630.6227.8229.69
01/03/202229.6930.8828.6230.11
01/04/202230.130.5828.6628.69
01/05/202228.6930.3925.0526.72
01/06/202226.7327.3625.526.72
01/07/202226.7226.8624.2424.9
01/08/202224.925.5423.1223.99
01/09/202223.9825.3223.6724.63
01/10/202224.6325.2222.4323.72
01/11/202223.732623.4825.56
01/12/202225.5627.5825.4527.32
01/13/202227.3327.6825.7125.79
01/14/202225.7927.8825.5327.75
01/15/202227.7528.4126.8327.6
01/16/202227.628.4727.2627.7
01/17/202227.727.7625.125.69
01/18/202225.6926.0724.2425.15
01/19/202225.1525.323.6824.05
01/20/202224.0625.6222.8423.01
01/21/202223.0123.4819.0419.67
01/22/202219.6620.1616.1718.27
01/23/202218.2719.217.7318.81
01/24/202218.8118.8215.8318.02
01/25/202218.0219.0517.3618.31
01/26/202218.3220.0617.5118.08
01/27/202218.0818.4217.1418.12
01/28/202218.1218.4917.3618.34
01/29/202218.3419.0618.0818.74
01/30/202218.751917.818.15
01/31/202218.1519.6117.1219.37
02/01/202219.382019.1519.57
02/02/202219.5720.5818.5318.76
02/03/202218.7718.9617.9718.92
02/04/202218.9120.5318.7120.48
02/05/202220.4922.2920.321.33
02/06/202221.3221.9320.7821.91
02/07/202221.9122.721.3922.35
02/08/202222.3623.1921.0621.66
02/09/202221.6622.2421.0521.94
02/10/202221.9522.4820.4920.51
02/11/202220.5120.7318.5818.98
02/12/202218.9819.4218.2518.82
02/13/202218.8319.2818.3818.73
02/14/202218.7418.9518.0218.7
02/15/202218.720.3418.6420.16
02/16/202220.1720.1919.0519.76
02/17/202219.7720.0117.818.16
02/18/202218.1718.617.5917.82
02/19/202217.8218.2217.3417.84
02/20/202217.8517.8716.6716.91
02/21/202216.9117.7416.0316.18
02/22/202216.1816.7315.816.6
02/23/202216.6117.5115.9115.97
02/24/202215.9716.7514.0516.16
02/25/202216.1717.5215.7817.25
02/26/202217.2618.7817.1618.03
02/27/202218.0318.7217.0717.5
02/28/202217.519.1116.6218.94
03/01/202218.9419.5618.3218.89
03/02/202218.919.2618.3518.61
03/03/202218.6118.6717.7718.02
03/04/202218.0218.0616.516.79
03/05/202216.7917.816.1817.33
03/06/202217.3317.5916.5116.99
03/07/202216.9917.141616.41
03/08/202216.4117.2816.3116.97
03/09/202216.9718.0916.8817.86
03/10/202217.8717.9316.6816.96
03/11/202216.9718.4916.6917.69
03/12/202217.718.7517.6818.14
03/13/202218.1418.417.1317.22
03/14/202217.2217.861717.7
03/15/202217.718.0617.0517.81
03/16/202217.8119.1917.6919.05
03/17/202219.0519.3518.6318.75
03/18/202218.7519.218.1318.95
03/19/202218.9519.7918.8619.4
03/20/202219.419.4618.3218.65
03/21/202218.6619.0618.418.74
03/22/202218.7520.4818.6820.21
03/23/202220.2221.1319.821.02
03/24/202221.0221.520.2521.26
03/25/202221.2621.3820.1820.53
03/26/202220.5421.0420.2420.91
03/27/202220.9222.4820.7122.46
03/28/202222.4723.3321.7821.99
03/29/202221.9922.9621.8322.42
03/30/202222.432321.6222.45
03/31/202222.4623.0621.0821.33
04/01/202221.3322.1720.622.07
04/02/202222.0723.8521.9522.61
04/03/202222.6123.5722.5123.21
04/04/202223.2123.2321.622.89
04/05/202222.923.1221.6821.78
04/06/202221.7821.8219.7119.85
04/07/202219.8420.6519.4520.4
04/08/202220.420.5819.1419.43
04/09/202219.4319.8319.2919.75
04/10/202219.7620.2519.1619.22
04/11/202219.2319.291717.2
04/12/202217.218.0417.1617.77
04/13/202217.7718.317.3718.2
04/14/202218.218.4817.4717.91
04/15/202217.9118.4317.7818.34
04/16/202218.3518.718.1718.61
04/17/202218.6118.8117.6517.74
04/18/202217.7418.3617.118.15
04/19/202218.1618.9618.0418.88
04/20/202218.8919.5418.5419.09
04/21/202219.119.6818.0318.18
04/22/202218.1718.5318.0718.28
04/23/202218.2819.2717.9618.69
04/24/202218.6919.1618.0718.17
04/25/202218.1718.2517.1218.1
04/26/202218.1118.3416.416.68
04/27/202216.6817.2716.4816.94
04/28/202216.9417.4316.7516.99
04/29/202216.9917.0715.9916.19
04/30/202216.1916.4514.1814.5
05/01/202214.515.5314.4815.36
05/02/202215.3615.614.5614.96
05/03/202214.9715.2314.5214.72
05/04/202214.7316.3514.6616.34
05/05/202216.3416.4514.0214.58
05/06/202214.5814.6713.8114.32
05/07/202214.3314.3813.3613.75
05/08/202213.7513.8813.0313.25
05/09/202213.2613.4910.5110.62
05/10/202210.6312.4410.3111.36
05/11/202211.3511.668.069.09
05/12/20229.079.527.38.71
05/13/20228.711.798.5610.46
05/14/202210.4511.569.7611.3
05/15/202211.3111.8710.5711.81
05/16/202211.8111.8110.3710.63
05/17/202210.6211.3410.4311.04
05/18/202211.0311.179.439.49
05/19/20229.4910.419.2210.03
05/20/202210.0410.269.459.67
05/21/20229.6710.19.4610
05/22/20221010.349.8710.16
05/23/202210.1610.89.89.88
05/24/20229.8810.279.5610.19
05/25/202210.1910.349.779.87
05/26/20229.87108.829.14
05/27/20229.14108.569.12
05/28/20229.129.88.959.65
05/29/20229.6610.049.339.98
05/30/20229.9910.799.9110.47
05/31/202210.4710.659.9410.35
06/01/202210.3610.759.269.46
06/02/20229.4510.139.299.89
06/03/20229.889.939.29.37
06/04/20229.389.569.149.44
06/05/20229.459.569.259.35
06/06/20229.359.949.329.51
06/07/20229.519.518.849.23
06/08/20229.229.48.99.01
06/09/20229.019.478.919.24
06/10/20229.239.378.528.65
06/11/20228.668.857.98.03
06/12/20228.048.117.387.41
06/13/20227.47.486.367.04
06/14/20227.047.566.687.36
06/15/20227.368.796.848.49
06/16/20228.58.566.977.13
06/17/20227.137.477.037.28
06/18/20227.287.416.477.05
06/19/20227.067.656.767.53
06/20/20227.538.027.177.87
06/21/20227.888.287.677.77
06/22/20227.767.827.357.39
06/23/20227.47.827.367.78
06/24/20227.788.347.728.18
06/25/20228.198.377.798.13
06/26/20228.148.497.817.84
06/27/20227.848.27.687.74
06/28/20227.7487.267.31
06/29/20227.317.446.957.03
06/30/20227.047.16.647.06
07/01/20227.067.266.546.75
07/02/20226.756.916.626.83
07/03/20226.836.996.616.85
07/04/20226.867.216.667.17
07/05/20227.177.236.66.84
07/06/20226.847.016.696.93
07/07/20226.927.366.887.3
07/08/20227.37.466.947.04
07/09/20227.047.367.037.25
07/10/20227.257.276.766.86
07/11/20226.856.916.56.53
07/12/20226.536.636.266.28
07/13/20226.296.5566.47
07/14/20226.476.776.296.72
07/15/20226.736.996.656.79
07/16/20226.797.226.567.2
07/17/20227.27.336.886.92
07/18/20226.917.736.97.66
07/19/20227.658.037.497.79
07/20/20227.798.087.357.47
07/21/20227.477.67.187.53
07/22/20227.537.857.267.29
07/23/20227.37.497.087.33
07/24/20227.327.587.317.4
07/25/20227.47.446.746.76
07/26/20226.766.796.526.78
07/27/20226.787.716.657.68
07/28/20227.698.077.467.86
07/29/20227.868.437.768.19
07/30/20228.188.858.158.21
07/31/20228.229.218.088.62
08/01/20228.638.998.038.17
08/02/20228.188.287.687.93
08/03/20227.938.457.688
08/04/202288.287.888.1
08/05/20228.18.848.078.8
08/06/20228.818.888.488.52
08/07/20228.528.938.348.65
08/08/20228.659.398.639.27
08/09/20229.279.478.648.89
08/10/20228.899.658.549.52
08/11/20229.539.659.139.2
08/12/20229.199.59.039.48
08/13/20229.489.689.259.31
08/14/20229.319.568.838.96
08/15/20228.959.398.628.78
08/16/20228.788.958.638.84
08/17/20228.849.178.328.37
08/18/20228.378.688.08
08/19/20228.088.17.227.31
08/20/20227.37.527.037.22
08/21/20227.237.537.167.44
08/22/20227.437.4577.41
08/23/20227.47.727.187.64
08/24/20227.647.787.417.56
08/25/20227.567.767.467.58
08/26/20227.587.686.866.93
08/27/20226.937.126.87.04
08/28/20227.057.156.816.86
08/29/20226.867.316.797.27
08/30/20227.277.386.887
08/31/20227.017.296.987.03
09/01/20227.037.26.867.18
09/02/20227.197.577.127.3
09/03/20227.37.317.177.28
09/04/20227.297.427.157.37
09/05/20227.387.647.267.36
09/06/20227.377.76.816.87
09/07/20226.887.36.757.2
09/08/20227.27.457.037.39
09/09/20227.397.947.367.75
09/10/20227.767.887.577.77
09/11/20227.777.97.547.7
09/12/20227.718.057.567.66
09/13/20227.677.967.037.06
09/14/20227.067.317.017.21
09/15/20227.27.246.876.93
09/16/20226.946.986.76.9
09/17/20226.917.166.97.06
09/18/20227.057.066.326.44
09/19/20226.456.566.16.39
09/20/20226.396.426.176.28
09/21/20226.286.585.976.12
09/22/20226.126.536.086.45
09/23/20226.456.646.196.44
09/24/20226.446.516.236.27
09/25/20226.276.386.086.2
09/26/20226.26.586.156.56
09/27/20226.556.86.246.37
09/28/20226.376.476.176.38
09/29/20226.396.496.266.43
09/30/20226.446.586.216.32
10/01/20226.336.346.216.27
10/02/20226.266.336.136.15
10/03/20226.166.416.096.37
10/04/20226.376.546.346.5
10/05/20226.56.516.276.44
10/06/20226.446.526.316.34
10/07/20226.346.46.256.33
10/08/20226.336.46.266.31
10/09/20226.316.56.286.48
10/10/20226.486.546.246.25
10/11/20226.256.266.136.17
10/12/20226.186.256.136.18
10/13/20226.186.185.686.11
10/14/20226.116.276.016.05
10/15/20226.056.16.026.05
10/16/20226.056.256.046.18
10/17/20226.196.296.126.26
10/18/20226.266.36.076.16
10/19/20226.166.266.066.1
10/20/20226.116.165.825.89
10/21/20225.885.95.735.84
10/22/20225.835.875.775.85
10/23/20225.855.985.755.97
10/24/20225.965.995.85.92
10/25/20225.916.635.896.43
10/26/20226.446.616.416.47
10/27/20226.476.656.286.34
10/28/20226.336.596.266.52
10/29/20226.516.786.496.63
10/30/20226.636.756.516.66
10/31/20226.656.846.576.62
11/01/20226.626.726.456.46
11/02/20226.456.536.166.25
11/03/20226.266.536.236.41
11/04/20226.427.16.387.05
11/05/20227.067.256.947.03
11/06/20227.037.156.796.81
11/07/20226.817.426.657.12
11/08/20227.127.25.866.3
11/09/20226.36.385.345.41
11/10/20225.426.185.325.97
11/11/20225.976.055.55.75
11/12/20225.755.885.565.77
11/13/20225.785.975.625.75
11/14/20225.755.95.445.86
11/15/20225.876.055.85.92
11/16/20225.9265.615.71
11/17/20225.75.735.565.67
11/18/20225.685.785.65.65
11/19/20225.655.665.535.61
11/20/20225.615.665.255.3
11/21/20225.35.35.075.18
11/22/20225.195.3255.28
11/23/20225.285.495.255.44
11/24/20225.435.535.335.39
11/25/20225.385.395.255.26
11/26/20225.275.465.245.3
11/27/20225.35.445.265.3
11/28/20225.315.325.065.13
11/29/20225.135.355.095.3
11/30/20225.35.515.35.46
12/01/20225.465.485.325.41
12/02/20225.45.695.375.62
12/03/20225.625.715.485.49
12/04/20225.55.615.495.59
12/05/20225.65.735.445.48
12/06/20225.485.525.425.5
12/07/20225.495.535.245.29
12/08/20225.295.475.255.42
12/09/20225.425.445.265.3
12/10/20225.295.335.265.27
12/11/20225.285.335.135.17
12/12/20225.165.2155.17
12/13/20225.175.354.995.28
12/14/20225.295.3585.1545.215
12/15/20225.2145.2545.1165.23
12/16/20225.235.254.524.652
12/17/20224.6534.7244.5834.708
12/18/20224.7094.7164.6174.657
12/19/20224.6574.7054.414.481
12/20/20224.4794.6534.4614.605
12/21/20224.6064.6164.4424.485
12/22/20224.4864.5374.374.531
12/23/20224.5324.5464.4544.473
12/24/20224.4734.4924.434.452
12/25/20224.4514.4984.3964.492
12/26/20224.4924.5784.4654.571
12/27/20224.5714.5854.4554.478
12/28/20224.4794.4844.244.286
12/29/20224.2864.3554.2244.309
12/30/20224.3084.3414.2264.324
12/31/20224.3244.3944.2984.309