Polkadot price history in 2020
In 2020 Polkadot (DOT) went from $133.00 on 2020-07-16 to $9.2608 on 2020-12-31, a change of -93.04%. The highest price was $324.17 on 2020-08-12 and the lowest $2.762 on 2020-08-22. About $3.06B was traded across the year. The best day was 2020-08-22 (+56.75%) and the worst 2020-08-21 (-99.03%).
$133.00Open · 2020-07-16
$9.2608Close · 2020-12-31
$324.17High · 2020-08-12
$2.762Low · 2020-08-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| July | $133.00 | $187.52 | $133.00 | $162.96 | $21.79M | +22.53% |
| August | $162.95 | $324.17 | $2.762 | $6.315 | $458.07M | -96.12% |
| September | $6.274 | $6.8619 | $3.577 | $4.4071 | $830.99M | -29.76% |
| October | $4.347 | $4.939 | $3.60 | $4.163 | $405.73M | -4.23% |
| November | $4.18 | $6.08 | $3.85 | $5.3142 | $633.09M | +27.13% |
| December | $5.378 | $9.50 | $4.541 | $9.2608 | $706.79M | +72.20% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $7.232 | $9.50 | $7.157 | $9.2608 | $16.95M | +28.03% |
| 2020-12-30 | $7.55 | $7.666 | $7.052 | $7.2335 | $11.29M | -2.61% |
| 2020-12-29 | $6.404 | $7.702 | $6.288 | $7.4274 | $159.09M | +14.64% |
| 2020-12-28 | $6.305 | $6.837 | $6.065 | $6.4788 | $143.28M | +25.95% |
| 2020-12-27 | $5.1924 | $5.424 | $4.933 | $5.1441 | $8.86M | -2.67% |
| 2020-12-26 | $5.152 | $5.417 | $4.93 | $5.285 | $38.24M | +2.05% |
| 2020-12-25 | $5.10 | $5.292 | $5.06 | $5.1788 | $18.78M | +1.36% |
| 2020-12-24 | $5.07 | $5.284 | $5.022 | $5.1094 | $27.42M | +8.20% |
| 2020-12-23 | $5.161 | $5.185 | $4.587 | $4.7223 | $5.63M | -8.44% |
| 2020-12-22 | $4.873 | $5.18 | $4.801 | $5.1576 | $4.51M | +5.85% |
| 2020-12-21 | $5.188 | $5.45 | $4.785 | $4.8728 | $6.67M | -6.07% |
| 2020-12-20 | $5.339 | $5.436 | $5.0723 | $5.1874 | $4.19M | -2.06% |
| 2020-12-19 | $5.452 | $5.488 | $5.216 | $5.2968 | $23.04M | -2.14% |
| 2020-12-18 | $5.315 | $5.574 | $5.254 | $5.4126 | $20.95M | +1.63% |
| 2020-12-17 | $5.668 | $5.733 | $5.239 | $5.3258 | $37.04M | -0.77% |
| 2020-12-16 | $5.243 | $5.375 | $5.117 | $5.3671 | $3.15M | +1.37% |
| 2020-12-15 | $5.116 | $5.36 | $5.10 | $5.2947 | $27.98M | +8.10% |
| 2020-12-14 | $4.897 | $5.001 | $4.828 | $4.8979 | $1.53M | +0.12% |
| 2020-12-13 | $4.913 | $5.002 | $4.828 | $4.8919 | $9.11M | +3.28% |
| 2020-12-12 | $4.616 | $4.796 | $4.616 | $4.7365 | $1.09M | +1.98% |
| 2020-12-11 | $4.668 | $4.796 | $4.603 | $4.6444 | $8.19M | -1.60% |
| 2020-12-10 | $4.821 | $4.863 | $4.541 | $4.7202 | $11.09M | -2.63% |
| 2020-12-09 | $4.74 | $4.937 | $4.6214 | $4.8475 | $12.62M | +0.79% |
| 2020-12-08 | $4.841 | $4.935 | $4.62 | $4.8094 | $16.71M | -4.89% |
| 2020-12-07 | $5.128 | $5.155 | $5.011 | $5.0565 | $1.74M | -0.93% |
| 2020-12-06 | $5.074 | $5.151 | $5.03 | $5.1039 | $10.22M | -0.59% |
| 2020-12-05 | $5.007 | $5.196 | $4.876 | $5.1343 | $11.08M | +1.64% |
| 2020-12-04 | $5.401 | $5.432 | $4.92 | $5.0514 | $19.04M | -6.50% |
| 2020-12-03 | $5.473 | $5.564 | $5.321 | $5.4029 | $6.92M | -1.49% |
| 2020-12-02 | $5.086 | $5.546 | $5.005 | $5.4848 | $21.71M | +7.96% |
| 2020-12-01 | $5.378 | $5.539 | $4.974 | $5.0803 | $18.67M | -4.40% |
| 2020-11-30 | $5.194 | $5.553 | $5.13 | $5.3142 | $42.98M | +1.91% |
| 2020-11-29 | $5.026 | $5.439 | $4.942 | $5.2145 | $37.24M | +5.18% |
| 2020-11-28 | $4.89 | $5.07 | $4.794 | $4.9576 | $20.05M | +2.29% |
| 2020-11-27 | $4.806 | $5.071 | $4.516 | $4.8466 | $23.41M | +0.85% |
| 2020-11-26 | $5.309 | $5.374 | $4.445 | $4.8058 | $30.54M | -9.43% |
| 2020-11-25 | $5.728 | $5.826 | $5.146 | $5.306 | $20.78M | -6.53% |
| 2020-11-24 | $5.906 | $6.08 | $5.607 | $5.6768 | $52.58M | -2.66% |
| 2020-11-23 | $5.531 | $5.96 | $5.419 | $5.8321 | $67.64M | +5.69% |
| 2020-11-22 | $5.781 | $5.841 | $5.249 | $5.5181 | $48.63M | -4.53% |
| 2020-11-21 | $5.231 | $5.814 | $5.132 | $5.78 | $23.78M | +10.45% |
| 2020-11-20 | $4.758 | $5.473 | $4.743 | $5.2332 | $24.46M | +9.99% |
| 2020-11-19 | $4.682 | $4.852 | $4.544 | $4.7579 | $6.60M | +1.54% |
| 2020-11-18 | $4.854 | $4.938 | $4.501 | $4.6859 | $26.47M | -3.53% |
| 2020-11-17 | $4.494 | $4.93 | $4.487 | $4.8575 | $9.73M | +8.04% |
| 2020-11-16 | $4.373 | $4.599 | $4.336 | $4.4959 | $4.93M | +1.39% |
| 2020-11-15 | $4.416 | $4.511 | $4.272 | $4.4345 | $17.89M | -0.06% |
| 2020-11-14 | $4.37 | $4.49 | $4.34 | $4.4371 | $13.68M | -2.31% |
| 2020-11-13 | $4.404 | $4.59 | $4.371 | $4.542 | $3.92M | +2.82% |
| 2020-11-12 | $4.352 | $4.499 | $4.292 | $4.4177 | $14.51M | +0.46% |
| 2020-11-11 | $4.45 | $4.531 | $4.295 | $4.3973 | $16.52M | -0.84% |
| 2020-11-10 | $4.335 | $4.60 | $4.317 | $4.4345 | $17.27M | +2.15% |
| 2020-11-09 | $4.373 | $4.465 | $4.2395 | $4.3412 | $17.48M | +0.73% |
| 2020-11-08 | $4.382 | $4.455 | $4.228 | $4.3097 | $17.69M | +1.84% |
| 2020-11-07 | $4.574 | $4.85 | $4.082 | $4.2317 | $13.85M | -7.55% |
| 2020-11-06 | $4.224 | $4.648 | $4.205 | $4.5774 | $6.44M | +8.39% |
| 2020-11-05 | $4.094 | $4.302 | $4.011 | $4.223 | $4.30M | +2.03% |
| 2020-11-04 | $3.921 | $4.208 | $3.909 | $4.1389 | $18.59M | +4.16% |
| 2020-11-03 | $3.923 | $4.018 | $3.865 | $3.9735 | $13.61M | -0.08% |
| 2020-11-02 | $4.04 | $4.049 | $3.85 | $3.9767 | $15.15M | -5.85% |
| 2020-11-01 | $4.18 | $4.23 | $4.107 | $4.2239 | $2.37M | +1.46% |
| 2020-10-31 | $4.088 | $4.279 | $4.063 | $4.163 | $8.47M | +1.96% |
| 2020-10-30 | $4.064 | $4.161 | $3.92 | $4.083 | $6.87M | +0.18% |
| 2020-10-29 | $4.134 | $4.187 | $3.919 | $4.0756 | $25.58M | -6.56% |
| 2020-10-28 | $4.673 | $4.777 | $4.253 | $4.3618 | $7.79M | -6.65% |
| 2020-10-27 | $4.7031 | $4.939 | $4.642 | $4.6725 | $8.31M | -1.13% |
| 2020-10-26 | $4.57 | $4.939 | $4.446 | $4.7257 | $37.27M | +9.02% |
| 2020-10-25 | $4.35 | $4.444 | $4.261 | $4.3348 | $3.11M | +0.47% |
| 2020-10-24 | $4.362 | $4.44 | $4.251 | $4.3144 | $13.25M | +0.01% |
| 2020-10-23 | $4.281 | $4.415 | $4.165 | $4.314 | $15.10M | +0.89% |
| 2020-10-22 | $4.283 | $4.48 | $4.202 | $4.2758 | $19.88M | +3.39% |
| 2020-10-21 | $3.9034 | $4.248 | $3.8907 | $4.1354 | $4.43M | +5.97% |
| 2020-10-20 | $3.985 | $4.147 | $3.862 | $3.9025 | $3.75M | -1.52% |
| 2020-10-19 | $4.062 | $4.131 | $3.936 | $3.9627 | $13.77M | -2.92% |
| 2020-10-18 | $4.08 | $4.118 | $4.006 | $4.082 | $10.01M | +1.42% |
| 2020-10-17 | $3.938 | $4.117 | $3.90 | $4.0249 | $8.59M | +2.53% |
| 2020-10-16 | $4.099 | $4.153 | $3.81 | $3.9256 | $10.53M | -4.26% |
| 2020-10-15 | $4.184 | $4.19 | $4.019 | $4.1004 | $4.06M | -1.24% |
| 2020-10-14 | $4.199 | $4.231 | $4.021 | $4.1519 | $17.93M | -1.65% |
| 2020-10-13 | $4.207 | $4.376 | $4.15 | $4.2213 | $16.67M | -0.77% |
| 2020-10-12 | $4.383 | $4.44 | $4.133 | $4.2539 | $19.00M | +0.20% |
| 2020-10-11 | $4.26 | $4.332 | $4.169 | $4.2455 | $3.18M | -0.13% |
| 2020-10-10 | $4.329 | $4.353 | $4.17 | $4.2508 | $15.79M | -1.15% |
| 2020-10-09 | $4.27 | $4.482 | $4.215 | $4.3004 | $23.69M | +4.71% |
| 2020-10-08 | $3.855 | $4.158 | $3.633 | $4.107 | $5.36M | +6.61% |
| 2020-10-07 | $3.747 | $3.888 | $3.60 | $3.8524 | $5.30M | +2.29% |
| 2020-10-06 | $4.017 | $4.029 | $3.60 | $3.7662 | $40.71M | -9.55% |
| 2020-10-05 | $4.181 | $4.361 | $4.11 | $4.1639 | $3.66M | -0.61% |
| 2020-10-04 | $4.069 | $4.25 | $4.045 | $4.1894 | $16.82M | +3.08% |
| 2020-10-03 | $4.096 | $4.13 | $4.013 | $4.0643 | $9.85M | -1.00% |
| 2020-10-02 | $4.039 | $4.137 | $3.989 | $4.1053 | $22.66M | -5.55% |
| 2020-10-01 | $4.347 | $4.585 | $4.245 | $4.3465 | $4.34M | -1.37% |
| 2020-09-30 | $4.339 | $4.583 | $4.261 | $4.4071 | $19.21M | -1.93% |
| 2020-09-29 | $4.45 | $4.611 | $4.354 | $4.4937 | $8.73M | +2.00% |
| 2020-09-28 | $4.507 | $4.611 | $4.306 | $4.4057 | $36.12M | +2.46% |
| 2020-09-27 | $4.334 | $4.36 | $4.118 | $4.2998 | $4.48M | +0.35% |
| 2020-09-26 | $4.30 | $4.363 | $4.116 | $4.285 | $17.63M | -1.63% |
| 2020-09-25 | $4.401 | $4.53 | $4.224 | $4.3561 | $24.24M | -0.82% |
| 2020-09-24 | $4.282 | $4.474 | $4.241 | $4.392 | $32.57M | +9.62% |
| 2020-09-23 | $4.17 | $4.32 | $3.9401 | $4.0064 | $9.32M | -4.06% |
| 2020-09-22 | $4.109 | $4.32 | $3.951 | $4.1761 | $32.07M | +2.14% |
| 2020-09-21 | $4.023 | $4.214 | $3.90 | $4.0887 | $48.48M | -12.32% |
| 2020-09-20 | $4.926 | $4.964 | $4.40 | $4.6634 | $11.04M | -5.34% |
| 2020-09-19 | $5.259 | $5.261 | $4.7862 | $4.9264 | $7.84M | -5.03% |
| 2020-09-18 | $5.3354 | $5.45 | $5.10 | $5.1873 | $27.39M | -2.76% |
| 2020-09-17 | $5.079 | $5.42 | $5.05 | $5.3343 | $12.14M | +5.16% |
| 2020-09-16 | $5.052 | $5.30 | $4.97 | $5.0727 | $10.08M | -0.46% |
| 2020-09-15 | $5.24 | $5.303 | $4.968 | $5.0961 | $47.22M | -3.81% |
| 2020-09-14 | $5.495 | $5.55 | $5.15 | $5.2981 | $58.17M | -0.34% |
| 2020-09-13 | $5.145 | $5.472 | $4.7532 | $5.3161 | $22.44M | +3.76% |
| 2020-09-12 | $4.746 | $5.48 | $4.71 | $5.1233 | $70.14M | +9.30% |
| 2020-09-11 | $4.5796 | $4.75 | $4.324 | $4.6874 | $34.76M | +1.90% |
| 2020-09-10 | $4.697 | $4.888 | $4.443 | $4.5998 | $40.77M | -1.31% |
| 2020-09-09 | $4.692 | $4.891 | $4.52 | $4.6609 | $40.03M | +9.17% |
| 2020-09-08 | $4.591 | $4.622 | $4.111 | $4.2693 | $9.65M | -6.98% |
| 2020-09-07 | $4.775 | $4.831 | $4.012 | $4.5895 | $12.17M | -3.97% |
| 2020-09-06 | $4.143 | $4.915 | $3.731 | $4.7792 | $16.35M | +15.34% |
| 2020-09-05 | $5.107 | $5.311 | $3.577 | $4.1436 | $19.84M | -18.90% |
| 2020-09-04 | $5.68 | $5.977 | $4.50 | $5.1089 | $20.34M | -10.09% |
| 2020-09-03 | $6.134 | $6.328 | $5.60 | $5.6822 | $20.41M | -7.15% |
| 2020-09-02 | $5.887 | $6.338 | $5.57 | $6.1199 | $93.26M | -1.96% |
| 2020-09-01 | $6.274 | $6.8619 | $6.126 | $6.2423 | $24.11M | -1.15% |
| 2020-08-31 | $6.346 | $6.861 | $6.10 | $6.315 | $93.09M | +7.22% |
| 2020-08-30 | $6.142 | $6.223 | $5.70 | $5.8896 | $22.71M | -4.12% |
| 2020-08-29 | $6.18 | $6.60 | $6.02 | $6.1425 | $23.45M | -1.38% |
| 2020-08-28 | $5.6547 | $6.354 | $5.502 | $6.2287 | $95.57M | +10.44% |
| 2020-08-27 | $6.068 | $6.798 | $5.224 | $5.6398 | $52.47M | -7.27% |
| 2020-08-26 | $5.545 | $6.555 | $5.111 | $6.0818 | $37.84M | +9.64% |
| 2020-08-25 | $4.569 | $5.767 | $4.488 | $5.5471 | $37.65M | +21.39% |
| 2020-08-24 | $3.979 | $4.79 | $3.81 | $4.5698 | $20.45M | +14.81% |
| 2020-08-23 | $4.466 | $4.50 | $3.705 | $3.9804 | $15.96M | -11.06% |
| 2020-08-22 | $2.867 | $4.53 | $2.762 | $4.4752 | $15.70M | +56.75% |
| 2020-08-21 | $2.90 | $2.90 | $2.8549 | $2.8549 | $3.22M | -99.03% |
| 2020-08-20 | $292.66 | $293.00 | $292.66 | $293.00 | $1.72M | -0.68% |
| 2020-08-19 | $303.06 | $303.06 | $295.00 | $295.00 | $3.52M | -1.63% |
| 2020-08-18 | $313.78 | $313.78 | $299.89 | $299.89 | $6.95M | -4.52% |
| 2020-08-17 | $304.64 | $314.09 | $304.64 | $314.09 | $935.51K | +2.41% |
| 2020-08-16 | $306.20 | $306.70 | $306.20 | $306.70 | $449.15K | -0.06% |
| 2020-08-15 | $302.44 | $306.89 | $302.44 | $306.89 | $902.33K | +2.51% |
| 2020-08-14 | $309.18 | $309.18 | $299.38 | $299.38 | $1.17M | -3.45% |
| 2020-08-13 | $320.10 | $320.10 | $310.08 | $310.08 | $1.48M | -4.35% |
| 2020-08-12 | $309.63 | $324.17 | $309.63 | $324.17 | $2.04M | +4.70% |
| 2020-08-11 | $315.95 | $315.95 | $309.61 | $309.61 | $3.78M | -2.01% |
| 2020-08-10 | $272.43 | $315.95 | $272.43 | $315.95 | $2.70M | +15.86% |
| 2020-08-09 | $214.28 | $272.70 | $214.28 | $272.70 | $2.22M | +27.39% |
| 2020-08-08 | $209.30 | $214.07 | $209.30 | $214.07 | $860.15K | +2.02% |
| 2020-08-07 | $211.69 | $211.69 | $209.84 | $209.84 | $1.53M | -1.01% |
| 2020-08-06 | $207.14 | $211.98 | $207.14 | $211.98 | $3.14M | +2.41% |
| 2020-08-05 | $191.18 | $207.00 | $191.18 | $207.00 | $2.24M | +7.95% |
| 2020-08-04 | $180.96 | $191.76 | $180.96 | $191.76 | $1.20M | +5.97% |
| 2020-08-03 | $171.23 | $180.96 | $171.23 | $180.96 | $1.56M | +5.68% |
| 2020-08-02 | $164.00 | $171.23 | $164.00 | $171.23 | $1.00M | +4.41% |
| 2020-08-01 | $162.95 | $163.99 | $162.95 | $163.99 | $587.64K | +0.63% |
| 2020-07-31 | $165.90 | $165.90 | $162.96 | $162.96 | $512.47K | -1.77% |
| 2020-07-30 | $168.25 | $168.25 | $165.90 | $165.90 | $691.68K | -1.41% |
| 2020-07-29 | $165.86 | $168.28 | $165.86 | $168.28 | $807.31K | +1.46% |
| 2020-07-28 | $155.62 | $165.86 | $155.62 | $165.86 | $1.27M | +6.58% |
| 2020-07-27 | $162.37 | $162.37 | $155.62 | $155.62 | $944.28K | -4.16% |
| 2020-07-26 | $161.08 | $162.37 | $161.08 | $162.37 | $1.64M | +0.84% |
| 2020-07-25 | $149.36 | $161.02 | $149.36 | $161.02 | $2.42M | +7.79% |
| 2020-07-24 | $148.00 | $149.38 | $148.00 | $149.38 | $1.28M | +0.93% |
| 2020-07-23 | $147.62 | $148.00 | $147.62 | $148.00 | $747.95K | +0.26% |
| 2020-07-22 | $147.87 | $147.87 | $147.62 | $147.62 | $1.08M | -0.12% |
| 2020-07-21 | $148.97 | $148.97 | $147.80 | $147.80 | $1.31M | -0.79% |
| 2020-07-20 | $161.29 | $161.29 | $148.97 | $148.97 | $1.31M | -7.64% |
| 2020-07-19 | $165.63 | $165.63 | $161.29 | $161.29 | $816.85K | -2.61% |
| 2020-07-18 | $186.29 | $186.29 | $165.62 | $165.62 | $1.96M | -11.68% |
| 2020-07-17 | $144.10 | $187.52 | $144.10 | $187.52 | $3.80M | +30.13% |
| 2020-07-16 | $133.00 | $144.10 | $133.00 | $144.10 | $1.20M | +8.35% |
Frequently asked questions
What was the Polkadot price on January 1, 2020?
DOT opened 2020-07-16 at $133.00 and closed that day at $144.10.
What was the highest price of Polkadot in 2020?
The highest was $324.17 on 2020-08-12; the lowest was $2.762 on 2020-08-22.
How much did Polkadot change in 2020?
DOT moved -93.04% in 2020, from $133.00 to $9.2608.
More about Polkadot
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.