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
$0.9750
-0.91% 1D
Recently Viewed
1H-0.31%
1D-0.91%
1W-13.87%
1M+27.95%
Polkadot (DOT) has 90 days of daily open, high, low and close on file. Over that window DOT ranged $0.7513 to $1.2457, closed at $0.9722 and is up 1.1% across the window.
Polkadot — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.2457
Window low
$0.7513
First → last
+1.14%
Latest close
$0.9722
vs live
+0.29%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.9470 | $0.9919 | $0.9378 | $0.9722 | +2.66% | $1.90M | $1.66B |
| Sep 15, 2026 | $1.0036 | $1.0054 | $0.9358 | $0.9470 | -5.64% | $2.67M | $1.61B |
| Sep 14, 2026 | $0.9991 | $1.0372 | $0.9979 | $1.0036 | +0.45% | $2.32M | $1.71B |
| Sep 13, 2026 | $1.0192 | $1.0295 | $0.9961 | $0.9991 | -1.97% | $1.85M | $1.70B |
| 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 | $1.77B |
| 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 | $1.91B |
| Sep 8, 2026 | $1.0632 | $1.283 | $1.0468 | $1.2457 | +17.17% | $9.46M | $2.12B |
| Sep 7, 2026 | $0.9787 | $1.1073 | $0.9555 | $1.0632 | +8.63% | $8.79M | $1.81B |
| 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 | $1.56B |
| Sep 4, 2026 | $0.8884 | $0.9030 | $0.8423 | $0.8993 | +1.23% | $2.31M | $1.53B |
| Sep 3, 2026 | $0.8677 | $0.9022 | $0.8538 | $0.8884 | +2.39% | $2.14M | $1.51B |
| 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 | $1.43B |
| 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 | $1.44B |
| 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 | $1.50B |
| Aug 26, 2026 | $0.8514 | $0.8775 | $0.8305 | $0.8764 | +2.94% | $1.52M | $1.49B |
| Aug 25, 2026 | $0.8998 | $0.9239 | $0.8431 | $0.8514 | -5.38% | $1.97M | $1.45B |
| Aug 24, 2026 | $0.9279 | $0.9289 | $0.8898 | $0.8998 | -3.03% | $2.03M | $1.53B |
| Aug 23, 2026 | $0.9205 | $0.9363 | $0.8761 | $0.9279 | +0.80% | $1.94M | $1.58B |
| 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 | $1.60B |
| Aug 20, 2026 | $0.7892 | $0.8507 | $0.7808 | $0.8484 | +7.50% | $2.35M | $1.44B |
| Aug 19, 2026 | $0.7513 | $0.8074 | $0.7481 | $0.7892 | +5.04% | $2.15M | $1.34B |
| Aug 18, 2026 | $0.7616 | $0.7624 | $0.7243 | $0.7513 | -1.35% | $1.44M | $1.28B |
| 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 | $1.29B |
| 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 | $1.30B |
| 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 | $1.37B |
| Aug 9, 2026 | $0.8150 | $0.8162 | $0.7972 | $0.7995 | -1.90% | $628,753 | $1.36B |
| 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 | -0.40% | $785,812 | $1.39B |
| Aug 6, 2026 | $0.8425 | $0.8468 | $0.8150 | $0.8213 | -2.52% | $903,286 | $1.40B |
| Aug 5, 2026 | $0.8569 | $0.8688 | $0.8390 | $0.8425 | -1.68% | $1.03M | $1.43B |
| Aug 4, 2026 | $0.8248 | $0.8697 | $0.8206 | $0.8569 | +3.89% | $1.47M | $1.46B |
| Aug 3, 2026 | $0.7983 | $0.8318 | $0.7880 | $0.8248 | +3.32% | $1.24M | $1.40B |
| Aug 2, 2026 | $0.7816 | $0.8010 | $0.7804 | $0.7983 | +2.14% | $1.16M | $1.36B |
| Aug 1, 2026 | $0.7587 | $0.7846 | $0.7577 | $0.7816 | +3.02% | $965,655 | $1.33B |
| Jul 31, 2026 | $0.7689 | $0.7748 | $0.7439 | $0.7587 | -1.33% | $1.20M | $1.29B |
| Jul 30, 2026 | $0.7635 | $0.7790 | $0.7613 | $0.7689 | +0.71% | $715,489 | $1.31B |
| Jul 29, 2026 | $0.7614 | $0.7761 | $0.7524 | $0.7635 | +0.28% | $1.21M | $1.30B |
| Jul 28, 2026 | $0.7593 | $0.7726 | $0.7493 | $0.7614 | +0.28% | $1.61M | $1.30B |
| Jul 27, 2026 | $0.8276 | $0.8281 | $0.7494 | $0.7593 | -8.25% | $1.86M | $1.29B |
| Jul 26, 2026 | $0.8140 | $0.8315 | $0.8135 | $0.8276 | +1.67% | $807,830 | $1.41B |
| Jul 25, 2026 | $0.8090 | $0.8249 | $0.8060 | $0.8140 | +0.62% | $564,087 | $1.39B |
| Jul 24, 2026 | $0.8153 | $0.8195 | $0.7879 | $0.8090 | -0.77% | $1.43M | $1.38B |
| Jul 23, 2026 | $0.8355 | $0.8419 | $0.8064 | $0.8153 | -2.42% | $949,949 | $1.39B |
| Jul 22, 2026 | $0.8471 | $0.8581 | $0.8296 | $0.8355 | -1.37% | $1.20M | $1.42B |
| Jul 21, 2026 | $0.8267 | $0.8685 | $0.8248 | $0.8471 | +2.47% | $1.70M | $1.44B |
| Jul 20, 2026 | $0.8192 | $0.8321 | $0.8014 | $0.8267 | +0.92% | $1.47M | $1.41B |
| Jul 19, 2026 | $0.8378 | $0.8412 | $0.8078 | $0.8192 | -2.22% | $1.47M | $1.40B |
| Jul 18, 2026 | $0.8496 | $0.8534 | $0.8301 | $0.8378 | -1.39% | $1.12M | $1.43B |
| Jul 17, 2026 | $0.8587 | $0.8695 | $0.8344 | $0.8496 | -1.06% | $1.93M | $1.45B |
| Jul 16, 2026 | $0.8468 | $0.8732 | $0.8287 | $0.8587 | +1.41% | $1.61M | $1.46B |
| Jul 15, 2026 | $0.8521 | $0.8685 | $0.8383 | $0.8468 | -0.62% | $1.73M | $1.44B |
| Jul 14, 2026 | $0.8365 | $0.8596 | $0.8276 | $0.8521 | +1.86% | $2.04M | $1.45B |
| Jul 13, 2026 | $0.8446 | $0.8600 | $0.8234 | $0.8365 | -0.96% | $1.73M | $1.42B |
| Jul 12, 2026 | $0.8544 | $0.8595 | $0.8342 | $0.8446 | -1.15% | $1.13M | $1.44B |
| Jul 11, 2026 | $0.8771 | $0.8873 | $0.8502 | $0.8544 | -2.59% | $1.06M | $1.46B |
| Jul 10, 2026 | $0.8267 | $0.8949 | $0.8218 | $0.8771 | +6.10% | $2.94M | $1.49B |
| Jul 9, 2026 | $0.8272 | $0.8395 | $0.8202 | $0.8267 | -0.06% | $1.11M | $1.41B |
| Jul 8, 2026 | $0.8510 | $0.8580 | $0.8157 | $0.8272 | -2.80% | $1.78M | $1.41B |
| Jul 7, 2026 | $0.8855 | $0.8873 | $0.8454 | $0.8510 | -3.90% | $2.03M | $1.45B |
| Jul 6, 2026 | $0.8811 | $0.9071 | $0.8488 | $0.8855 | +0.50% | $1.80M | $1.51B |
| Jul 5, 2026 | $0.8842 | $0.8910 | $0.8600 | $0.8811 | -0.35% | $867,530 | $1.50B |
| Jul 4, 2026 | $0.8814 | $0.8999 | $0.8671 | $0.8842 | +0.32% | $1.19M | $1.51B |
| Jul 3, 2026 | $0.8423 | $0.8923 | $0.8376 | $0.8814 | +4.64% | $1.61M | $1.50B |
| Jul 2, 2026 | $0.8288 | $0.8675 | $0.8247 | $0.8423 | +1.63% | $1.65M | $1.43B |
| Jul 1, 2026 | $0.8226 | $0.8500 | $0.8060 | $0.8288 | +0.75% | $1.42M | $1.41B |
| Jun 30, 2026 | $0.8259 | $0.8291 | $0.8018 | $0.8226 | -0.40% | $1.45M | $1.40B |
| Jun 29, 2026 | $0.8116 | $0.8401 | $0.8068 | $0.8259 | +1.76% | $1.51M | $1.41B |
| Jun 28, 2026 | $0.8157 | $0.8218 | $0.7963 | $0.8116 | -0.50% | $1.45M | $1.38B |
| Jun 27, 2026 | $0.8521 | $0.8607 | $0.8082 | $0.8157 | -4.27% | $1.07M | $1.39B |
| Jun 26, 2026 | $0.8434 | $0.8650 | $0.8050 | $0.8521 | +1.03% | $2.06M | $1.45B |
| Jun 25, 2026 | $0.8880 | $0.8982 | $0.8183 | $0.8434 | -5.02% | $1.63M | $1.44B |
| Jun 24, 2026 | $0.9102 | $0.9195 | $0.8419 | $0.8880 | -2.44% | $2.00M | $1.51B |
| Jun 23, 2026 | $0.9362 | $0.9392 | $0.8844 | $0.9102 | -2.78% | $1.55M | $1.55B |
| Jun 22, 2026 | $0.9419 | $0.9786 | $0.9281 | $0.9362 | -0.61% | $1.30M | $1.59B |
| Jun 21, 2026 | $0.9700 | $0.9763 | $0.9385 | $0.9419 | -2.90% | $1.20M | $1.60B |
| Jun 20, 2026 | $0.9612 | $0.9756 | $0.9501 | $0.9700 | +0.92% | $1.14M | $1.65B |
| Jun 19, 2026 | $0.9744 | $0.9809 | $0.9463 | $0.9612 | — | $1.32M | $1.64B |
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 $0.9750, roughly 98.2% 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 $1.66B, on roughly $181.52M 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 1.14%.
What were DOT's high and low in this window?
In this sample, the highest trade print is about $1.283 (Sep 8, 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 -9.94% (Sep 9, 2026).