DOT Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-28 | $1.27 | $1.28 | $1.15 | $1.18 | $185.91M |
| 2026-09-27 | $1.24 | $1.28 | $1.22 | $1.27 | $160.55M |
| 2026-09-26 | $1.21 | $1.30 | $1.20 | $1.24 | $185.58M |
| 2026-09-25 | $1.16 | $1.22 | $1.13 | $1.21 | $170.08M |
| 2026-09-24 | $1.10 | $1.18 | $1.09 | $1.16 | $153.40M |
| 2026-09-23 | $1.22 | $1.22 | $1.09 | $1.10 | $205.85M |
| 2026-09-22 | $1.21 | $1.23 | $1.15 | $1.22 | $165.81M |
| 2026-09-21 | $1.14 | $1.22 | $1.13 | $1.21 | $216.99M |
| 2026-09-20 | $1.12 | $1.17 | $1.08 | $1.14 | $170.78M |
| 2026-09-19 | $1.13 | $1.16 | $1.10 | $1.12 | $168.33M |
| 2026-09-18 | $1.08 | $1.17 | $1.08 | $1.13 | $197.97M |
| 2026-09-17 | $1.02 | $1.10 | $1.00 | $1.08 | $204.93M |
| 2026-09-16 | $0.94306 | $1.02 | $0.93818 | $1.02 | $172.14M |
| 2026-09-15 | $1.00 | $1.00 | $0.94094211 | $0.94527143 | $122.96M |
| 2026-09-14 | $0.99897222 | $1.03 | $0.99864042 | $1.00 | $109.83M |
| 2026-09-13 | $1.02 | $1.03 | $0.99718235 | $0.99955294 | $92.85M |
| 2026-09-12 | $1.04 | $1.06 | $1.02 | $1.02 | $87.54M |
| 2026-09-11 | $1.10 | $1.16 | $1.03 | $1.04 | $207.51M |
| 2026-09-10 | $1.12 | $1.13 | $1.07 | $1.10 | $143.06M |
| 2026-09-09 | $1.25 | $1.25 | $1.10 | $1.12 | $251.07M |
| 2026-09-08 | $1.06 | $1.28 | $1.05 | $1.25 | $389.23M |
| 2026-09-07 | $0.97893077 | $1.10 | $0.95818889 | $1.06 | $334.61M |