DOT Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $1.00 | $1.04 | $0.98917647 | $1.01 | $76.60M |
| 2026-10-27 | $1.01 | $1.01 | $0.98082667 | $1.00 | $78.58M |
| 2026-10-26 | $1.03 | $1.03 | $1.00 | $1.01 | $109.55M |
| 2026-10-25 | $1.05 | $1.06 | $1.01 | $1.03 | $67.52M |
| 2026-10-24 | $1.09 | $1.09 | $1.02 | $1.05 | $92.90M |
| 2026-10-23 | $1.11 | $1.20 | $1.07 | $1.09 | $168.04M |
| 2026-10-22 | $1.15 | $1.16 | $1.10 | $1.11 | $90.21M |
| 2026-10-21 | $1.15 | $1.19 | $1.14 | $1.14 | $85.85M |
| 2026-10-20 | $1.15 | $1.18 | $1.13 | $1.15 | $104.41M |
| 2026-10-19 | $1.12 | $1.18 | $1.10 | $1.15 | $124.84M |
| 2026-10-18 | $1.11 | $1.12 | $1.05 | $1.12 | $83.51M |
| 2026-10-17 | $1.18 | $1.20 | $1.10 | $1.12 | $98.43M |
| 2026-10-16 | $1.15 | $1.21 | $1.14 | $1.18 | $176.81M |
| 2026-10-15 | $1.15 | $1.16 | $1.05 | $1.15 | $148.51M |
| 2026-10-14 | $1.16 | $1.18 | $1.12 | $1.15 | $119.74M |
| 2026-10-13 | $1.16 | $1.22 | $1.12 | $1.16 | $180.58M |
| 2026-10-12 | $1.26 | $1.28 | $1.18 | $1.18 | $124.97M |
| 2026-10-11 | $1.26 | $1.27 | $1.23 | $1.26 | $90.97M |
| 2026-10-10 | $1.24 | $1.29 | $1.23 | $1.26 | $146.36M |
| 2026-10-09 | $1.09 | $1.24 | $1.09 | $1.24 | $226.87M |
| 2026-10-08 | $1.12 | $1.13 | $1.01 | $1.09 | $215.30M |
| 2026-10-07 | $1.20 | $1.20 | $1.09 | $1.12 | $143.93M |
| 2026-10-06 | $1.23 | $1.24 | $1.20 | $1.20 | $116.57M |
| 2026-10-05 | $1.20 | $1.24 | $1.19 | $1.23 | $164.61M |
| 2026-10-04 | $1.18 | $1.23 | $1.17 | $1.20 | $93.77M |
| 2026-10-03 | $1.15 | $1.22 | $1.15 | $1.18 | $116.57M |
| 2026-10-02 | $1.18 | $1.24 | $1.14 | $1.15 | $142.65M |
| 2026-10-01 | $1.22 | $1.26 | $1.16 | $1.18 | $149.01M |
| 2026-09-30 | $1.19 | $1.26 | $1.19 | $1.22 | $159.24M |
| 2026-09-29 | $1.18 | $1.23 | $1.14 | $1.19 | $171.39M |