What historical data is shown for DOT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Polkadot (DOT) Historical Data
DOT
Layer-1
Polkadot Historical Price Information — Daily DOT Open, High, Low, Close & Volume
$0.9330
-0.64% 1D
Recently Viewed
1H+0.32%
1D-0.64%
1W-7.26%
1M-22.57%
Polkadot (DOT) has 90 days of daily open, high, low and close on file. Over that window DOT ranged $0.7513 to $1.2678, closed at $0.9323 and is up 14.0% across the window.
Polkadot — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.2678
Window low
$0.7513
First → last
+13.97%
Latest close
$0.9323
vs live
+0.08%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
DOT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.9386 | $0.9405 | $0.9076 | $0.9323 | -0.67% | $254,873 | $1.59B |
| Nov 3, 2026 | $0.9376 | $0.9508 | $0.9267 | $0.9386 | +0.11% | $616,050 | $1.61B |
| Nov 2, 2026 | $0.9522 | $0.9664 | $0.9289 | $0.9376 | -1.53% | $1.48M | $1.60B |
| Nov 1, 2026 | $0.9464 | $0.9588 | $0.9400 | $0.9522 | +0.61% | $511,857 | $1.63B |
| Oct 31, 2026 | $0.9745 | $0.9829 | $0.9455 | $0.9464 | -2.88% | $537,831 | $1.62B |
| Oct 30, 2026 | $0.9095 | $0.9813 | $0.8690 | $0.9745 | +7.15% | $1.92M | $1.67B |
| Oct 29, 2026 | $1.0111 | $1.0245 | $0.8913 | $0.9095 | -10.05% | $2.59M | $1.56B |
| Oct 28, 2026 | $1.0018 | $1.0423 | $0.9875 | $1.0111 | +0.93% | $1.88M | $1.73B |
| Oct 27, 2026 | $1.0114 | $1.0145 | $0.9775 | $1.0018 | -0.95% | $1.52M | $1.71B |
| Oct 26, 2026 | $1.029 | $1.0353 | $1.0003 | $1.0114 | -1.71% | $1.55M | $1.73B |
| Oct 25, 2026 | $1.0485 | $1.0565 | $1.0125 | $1.029 | -1.86% | $1.24M | $1.76B |
| Oct 24, 2026 | $1.0859 | $1.0937 | $1.0225 | $1.0485 | -3.44% | $2.23M | $1.79B |
| Oct 23, 2026 | $1.1127 | $1.2028 | $1.0668 | $1.0859 | -2.41% | $5.24M | $1.86B |
| Oct 22, 2026 | $1.1443 | $1.1608 | $1.1024 | $1.1127 | -2.76% | $2.20M | $1.90B |
| Oct 21, 2026 | $1.1513 | $1.1923 | $1.1406 | $1.1443 | -0.61% | $2.14M | $1.96B |
| Oct 20, 2026 | $1.1528 | $1.1874 | $1.1261 | $1.1513 | -0.13% | $2.80M | $1.97B |
| Oct 19, 2026 | $1.1178 | $1.181 | $1.0953 | $1.1528 | +3.13% | $3.65M | $1.97B |
| Oct 18, 2026 | $1.1153 | $1.1218 | $1.046 | $1.1178 | +0.22% | $2.09M | $1.91B |
| Oct 17, 2026 | $1.1843 | $1.2072 | $1.0919 | $1.1153 | -5.83% | $2.54M | $1.91B |
| Oct 16, 2026 | $1.1495 | $1.2127 | $1.1366 | $1.1843 | +3.03% | $4.72M | $2.03B |
| Oct 15, 2026 | $1.1474 | $1.1661 | $1.049 | $1.1495 | +0.18% | $4.14M | $1.97B |
| Oct 14, 2026 | $1.1605 | $1.181 | $1.115 | $1.1474 | -1.13% | $3.64M | $1.96B |
| Oct 13, 2026 | $1.1692 | $1.2199 | $1.116 | $1.1605 | -0.74% | $5.28M | $1.99B |
| Oct 12, 2026 | $1.2553 | $1.2833 | $1.1676 | $1.1692 | -6.86% | $3.72M | $2.00B |
| Oct 11, 2026 | $1.2583 | $1.2702 | $1.2238 | $1.2553 | -0.24% | $2.39M | $2.15B |
| Oct 10, 2026 | $1.2357 | $1.2957 | $1.2253 | $1.2583 | +1.83% | $3.84M | $2.15B |
| Oct 9, 2026 | $1.0917 | $1.2429 | $1.0887 | $1.2357 | +13.19% | $5.82M | $2.11B |
| Oct 8, 2026 | $1.1185 | $1.1304 | $1.0105 | $1.0917 | -2.40% | $5.96M | $1.87B |
| Oct 7, 2026 | $1.2005 | $1.2025 | $1.0935 | $1.1185 | -6.83% | $4.16M | $1.91B |
| Oct 6, 2026 | $1.2299 | $1.247 | $1.1934 | $1.2005 | -2.39% | $3.09M | $2.05B |
| Oct 5, 2026 | $1.2051 | $1.2447 | $1.185 | $1.2299 | +2.06% | $4.16M | $2.10B |
| Oct 4, 2026 | $1.1853 | $1.2374 | $1.1732 | $1.2051 | +1.67% | $2.50M | $2.06B |
| Oct 3, 2026 | $1.1552 | $1.2219 | $1.1445 | $1.1853 | +2.61% | $3.26M | $2.03B |
| Oct 2, 2026 | $1.1768 | $1.2425 | $1.1379 | $1.1552 | -1.84% | $4.35M | $1.98B |
| Oct 1, 2026 | $1.2228 | $1.2635 | $1.1608 | $1.1768 | -3.76% | $3.25M | $2.01B |
| Sep 30, 2026 | $1.1931 | $1.2617 | $1.1857 | $1.2228 | +2.49% | $4.15M | $2.09B |
| Sep 29, 2026 | $1.1818 | $1.2353 | $1.1408 | $1.1931 | +0.96% | $3.86M | $2.04B |
| Sep 28, 2026 | $1.2678 | $1.2806 | $1.151 | $1.1818 | -6.78% | $5.49M | $2.02B |
| Sep 27, 2026 | $1.2421 | $1.2771 | $1.2192 | $1.2678 | +2.07% | $3.76M | $2.17B |
| Sep 26, 2026 | $1.2131 | $1.305 | $1.1979 | $1.2421 | +2.39% | $5.35M | $2.12B |
| Sep 25, 2026 | $1.1555 | $1.2234 | $1.1315 | $1.2131 | +4.98% | $4.35M | $2.07B |
| Sep 24, 2026 | $1.1029 | $1.1797 | $1.0903 | $1.1555 | +4.77% | $4.24M | $1.98B |
| Sep 23, 2026 | $1.2187 | $1.2261 | $1.079 | $1.1029 | -9.50% | $5.11M | $1.89B |
| Sep 22, 2026 | $1.2066 | $1.2359 | $1.1471 | $1.2187 | +1.00% | $4.09M | $2.08B |
| Sep 21, 2026 | $1.1352 | $1.2193 | $1.1283 | $1.2066 | +6.29% | $5.36M | $2.06B |
| Sep 20, 2026 | $1.1248 | $1.1744 | $1.0713 | $1.1352 | +0.92% | $5.14M | $1.94B |
| Sep 19, 2026 | $1.1339 | $1.1576 | $1.0963 | $1.1248 | -0.80% | $3.50M | $1.92B |
| Sep 18, 2026 | $1.0822 | $1.1714 | $1.0788 | $1.1339 | +4.78% | $5.16M | $1.94B |
| Sep 17, 2026 | $1.0168 | $1.0986 | $1.0046 | $1.0822 | +6.43% | $3.89M | $1.85B |
| Sep 16, 2026 | $0.9470 | $1.0304 | $0.9378 | $1.0168 | +7.37% | $3.38M | $1.74B |
| Sep 15, 2026 | $1.0036 | $1.0054 | $0.9358 | $0.9470 | -5.64% | $2.67M | $1.62B |
| Sep 14, 2026 | $0.9991 | $1.0372 | $0.9979 | $1.0036 | +0.45% | $2.32M | $1.72B |
| Sep 13, 2026 | $1.0192 | $1.0295 | $0.9961 | $0.9991 | -1.97% | $1.85M | $1.71B |
| Sep 12, 2026 | $1.0409 | $1.0596 | $1.0154 | $1.0192 | -2.08% | $1.78M | $1.74B |
| Sep 11, 2026 | $1.0958 | $1.1623 | $1.0303 | $1.0409 | -5.01% | $5.12M | $1.78B |
| Sep 10, 2026 | $1.1219 | $1.1316 | $1.0733 | $1.0958 | -2.33% | $3.26M | $1.87B |
| Sep 9, 2026 | $1.2457 | $1.2586 | $1.0922 | $1.1219 | -9.94% | $6.74M | $1.92B |
| Sep 8, 2026 | $1.0632 | $1.283 | $1.0468 | $1.2457 | +17.17% | $9.46M | $2.13B |
| Sep 7, 2026 | $0.9787 | $1.1073 | $0.9555 | $1.0632 | +8.63% | $8.79M | $1.82B |
| Sep 6, 2026 | $0.9151 | $0.9925 | $0.9148 | $0.9787 | +6.95% | $3.17M | $1.67B |
| Sep 5, 2026 | $0.8993 | $0.9268 | $0.8840 | $0.9151 | +1.76% | $2.01M | $1.57B |
| Sep 4, 2026 | $0.8884 | $0.9030 | $0.8423 | $0.8993 | +1.23% | $2.31M | $1.54B |
| Sep 3, 2026 | $0.8677 | $0.9022 | $0.8538 | $0.8884 | +2.39% | $2.14M | $1.52B |
| Sep 2, 2026 | $0.8721 | $0.8931 | $0.8385 | $0.8677 | -0.50% | $2.20M | $1.48B |
| Sep 1, 2026 | $0.8405 | $0.8816 | $0.8394 | $0.8721 | +3.76% | $2.10M | $1.49B |
| Aug 31, 2026 | $0.8195 | $0.8438 | $0.8127 | $0.8405 | +2.56% | $1.22M | $1.44B |
| Aug 30, 2026 | $0.8454 | $0.8708 | $0.8078 | $0.8195 | -3.06% | $1.48M | $1.40B |
| Aug 29, 2026 | $0.8491 | $0.8538 | $0.8311 | $0.8454 | -0.44% | $926,547 | $1.45B |
| Aug 28, 2026 | $0.8814 | $0.8950 | $0.8364 | $0.8491 | -3.66% | $1.54M | $1.45B |
| Aug 27, 2026 | $0.8764 | $0.8959 | $0.8653 | $0.8814 | +0.57% | $2.01M | $1.51B |
| Aug 26, 2026 | $0.8514 | $0.8775 | $0.8305 | $0.8764 | +2.94% | $1.52M | $1.50B |
| Aug 25, 2026 | $0.8998 | $0.9239 | $0.8431 | $0.8514 | -5.38% | $1.97M | $1.46B |
| Aug 24, 2026 | $0.9279 | $0.9289 | $0.8898 | $0.8998 | -3.03% | $2.03M | $1.54B |
| Aug 23, 2026 | $0.9205 | $0.9363 | $0.8761 | $0.9279 | +0.80% | $1.94M | $1.59B |
| Aug 22, 2026 | $0.9394 | $1.0319 | $0.9003 | $0.9205 | -2.01% | $5.19M | $1.57B |
| Aug 21, 2026 | $0.8484 | $0.9529 | $0.8381 | $0.9394 | +10.73% | $3.49M | $1.61B |
| Aug 20, 2026 | $0.7892 | $0.8507 | $0.7808 | $0.8484 | +7.50% | $2.35M | $1.45B |
| Aug 19, 2026 | $0.7513 | $0.8074 | $0.7481 | $0.7892 | +5.04% | $2.15M | $1.35B |
| Aug 18, 2026 | $0.7616 | $0.7624 | $0.7243 | $0.7513 | -1.35% | $1.44M | $1.29B |
| Aug 17, 2026 | $0.7586 | $0.7696 | $0.7541 | $0.7616 | +0.40% | $600,378 | $1.30B |
| Aug 16, 2026 | $0.7614 | $0.7688 | $0.7528 | $0.7586 | -0.37% | $494,676 | $1.30B |
| Aug 15, 2026 | $0.7649 | $0.7844 | $0.7586 | $0.7614 | -0.46% | $875,101 | $1.30B |
| Aug 14, 2026 | $0.7725 | $0.7743 | $0.7519 | $0.7649 | -0.98% | $802,444 | $1.31B |
| Aug 13, 2026 | $0.7742 | $0.7779 | $0.7645 | $0.7725 | -0.22% | $617,005 | $1.32B |
| Aug 12, 2026 | $0.7907 | $0.7977 | $0.7684 | $0.7742 | -2.09% | $784,667 | $1.32B |
| Aug 11, 2026 | $0.8052 | $0.8124 | $0.7781 | $0.7907 | -1.80% | $1.02M | $1.35B |
| Aug 10, 2026 | $0.7995 | $0.8203 | $0.7968 | $0.8052 | +0.71% | $1.41M | $1.38B |
| Aug 9, 2026 | $0.8150 | $0.8162 | $0.7972 | $0.7995 | -1.90% | $628,753 | $1.37B |
| Aug 8, 2026 | $0.8180 | $0.8270 | $0.8132 | $0.8150 | -0.37% | $478,298 | $1.39B |
| Aug 7, 2026 | $0.8213 | $0.8239 | $0.8020 | $0.8180 | — | $785,812 | $1.40B |
Polkadot Historical Data FAQ
Window highs, lows, best/worst days and volume for PolkadotWhat is the all-time high for DOT?
Polkadot's record price is about $54.98. It currently trades at $0.9330, roughly 98.3% below that peak. The all-time low on record is $0.727004. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DOT market cap?
Polkadot has a market capitalisation of about $1.59B, on roughly $59.99M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did DOT change over this window?
Across 90 daily candles, close-to-close moved up 13.97%.
What were DOT's high and low in this window?
In this sample, the highest trade print is about $1.305 (Sep 26, 2026) and the lowest about $0.7243 (Aug 18, 2026).
What were DOT's best and worst days in this window?
Best close-to-close day was about +17.17% (Sep 8, 2026); worst was -10.05% (Oct 29, 2026).