Polkadot price history in 2022
In 2022 Polkadot (DOT) went from $26.681 on 2022-01-01 to $4.3244 on 2022-12-31, a change of -83.79%. The highest price was $30.8762 on 2022-01-02 and the lowest $4.228 on 2022-12-29. About $18.64B was traded across the year. The best day was 2022-05-13 (+20.14%) and the worst 2022-05-11 (-21.04%).
$26.681Open · 2022-01-01
$4.3244Close · 2022-12-31
$30.8762High · 2022-01-02
$4.228Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $26.681 | $30.8762 | $16.6286 | $19.5938 | $3.10B | -26.56% |
| February | $19.6713 | $22.693 | $15.1139 | $18.8734 | $2.32B | -4.06% |
| March | $18.8465 | $23.328 | $16.00 | $21.3298 | $2.26B | +13.18% |
| April | $21.335 | $23.572 | $14.19 | $14.5004 | $2.51B | -32.03% |
| May | $14.502 | $16.43 | $7.323 | $10.2108 | $2.89B | -29.59% |
| June | $10.343 | $10.741 | $6.36 | $7.0666 | $1.40B | -31.68% |
| July | $7.069 | $9.206 | $6.00 | $8.5347 | $1.10B | +20.73% |
| August | $8.4622 | $9.6811 | $6.795 | $7.0024 | $753.42M | -17.25% |
| September | $7.037 | $8.051 | $5.974 | $6.3087 | $755.45M | -10.35% |
| October | $6.32 | $6.8323 | $5.66 | $6.5736 | $599.06M | +4.01% |
| November | $6.515 | $7.4141 | $5.001 | $5.4382 | $668.23M | -16.53% |
| December | $5.468 | $5.7279 | $4.228 | $4.3244 | $289.01M | -20.91% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $4.368 | $4.3747 | $4.278 | $4.3244 | $6.22M | -0.52% |
| 2022-12-30 | $4.2972 | $4.394 | $4.2869 | $4.3469 | $6.03M | +1.08% |
| 2022-12-29 | $4.338 | $4.3477 | $4.228 | $4.3005 | $7.97M | -0.24% |
| 2022-12-28 | $4.478 | $4.48 | $4.24 | $4.3109 | $10.39M | -3.78% |
| 2022-12-27 | $4.572 | $4.579 | $4.456 | $4.4802 | $3.50M | -1.13% |
| 2022-12-26 | $4.504 | $4.58 | $4.475 | $4.5315 | $5.34M | +0.73% |
| 2022-12-25 | $4.45 | $4.4988 | $4.3981 | $4.4988 | $4.50M | +1.16% |
| 2022-12-24 | $4.4712 | $4.4891 | $4.43 | $4.4474 | $3.45M | -0.47% |
| 2022-12-23 | $4.531 | $4.5434 | $4.454 | $4.4683 | $5.73M | -0.87% |
| 2022-12-22 | $4.3921 | $4.5444 | $4.373 | $4.5077 | $8.68M | +1.71% |
| 2022-12-21 | $4.492 | $4.501 | $4.374 | $4.4321 | $5.13M | -2.55% |
| 2022-12-20 | $4.62 | $4.627 | $4.4501 | $4.548 | $5.37M | +1.52% |
| 2022-12-19 | $4.656 | $4.704 | $4.411 | $4.4801 | $3.23M | -3.38% |
| 2022-12-18 | $4.687 | $4.705 | $4.5721 | $4.6367 | $5.16M | -1.21% |
| 2022-12-17 | $4.654 | $4.726 | $4.586 | $4.6936 | $4.26M | +0.48% |
| 2022-12-16 | $5.053 | $5.055 | $4.502 | $4.6713 | $24.71M | -10.11% |
| 2022-12-15 | $5.215 | $5.255 | $5.118 | $5.1965 | $3.71M | -0.38% |
| 2022-12-14 | $5.288 | $5.358 | $5.1637 | $5.2162 | $16.38M | -1.65% |
| 2022-12-13 | $5.178 | $5.339 | $4.993 | $5.3036 | $37.36M | +1.74% |
| 2022-12-12 | $5.1627 | $5.2128 | $5.0101 | $5.2128 | $25.82M | +1.35% |
| 2022-12-11 | $5.296 | $5.322 | $5.0122 | $5.1435 | $10.07M | -2.63% |
| 2022-12-10 | $5.30 | $5.328 | $5.261 | $5.2827 | $4.14M | -0.48% |
| 2022-12-09 | $5.42 | $5.4389 | $5.26 | $5.3082 | $4.75M | -1.64% |
| 2022-12-08 | $5.2969 | $5.459 | $5.258 | $5.3967 | $9.91M | +1.75% |
| 2022-12-07 | $5.501 | $5.523 | $5.241 | $5.3038 | $13.36M | -3.59% |
| 2022-12-06 | $5.487 | $5.512 | $5.422 | $5.5015 | $4.35M | +0.33% |
| 2022-12-05 | $5.59 | $5.7277 | $5.439 | $5.4835 | $10.26M | -1.53% |
| 2022-12-04 | $5.5415 | $5.7279 | $5.5221 | $5.5685 | $8.26M | +0.97% |
| 2022-12-03 | $5.622 | $5.699 | $5.481 | $5.5148 | $8.47M | -1.44% |
| 2022-12-02 | $5.41 | $5.69 | $5.37 | $5.5956 | $16.55M | +3.45% |
| 2022-12-01 | $5.468 | $5.483 | $5.318 | $5.409 | $5.95M | -0.54% |
| 2022-11-30 | $5.308 | $5.50 | $5.301 | $5.4382 | $17.53M | +1.56% |
| 2022-11-29 | $5.135 | $5.356 | $5.11 | $5.3545 | $11.55M | +3.15% |
| 2022-11-28 | $5.2965 | $5.319 | $5.06 | $5.1911 | $14.06M | -2.05% |
| 2022-11-27 | $5.3071 | $5.4361 | $5.2689 | $5.2996 | $3.95M | -0.87% |
| 2022-11-26 | $5.275 | $5.4499 | $5.255 | $5.346 | $8.55M | +0.42% |
| 2022-11-25 | $5.38 | $5.392 | $5.252 | $5.3237 | $9.06M | -0.49% |
| 2022-11-24 | $5.428 | $5.5169 | $5.333 | $5.35 | $11.88M | -1.19% |
| 2022-11-23 | $5.2884 | $5.493 | $5.2547 | $5.4142 | $26.75M | +1.94% |
| 2022-11-22 | $5.1893 | $5.322 | $5.001 | $5.311 | $21.67M | +1.50% |
| 2022-11-21 | $5.295 | $5.302 | $5.0705 | $5.2325 | $20.89M | -0.72% |
| 2022-11-20 | $5.60 | $5.6551 | $5.247 | $5.2705 | $12.71M | -4.88% |
| 2022-11-19 | $5.6421 | $5.657 | $5.52 | $5.5408 | $6.41M | -1.44% |
| 2022-11-18 | $5.674 | $5.7674 | $5.6095 | $5.6217 | $6.86M | -1.06% |
| 2022-11-17 | $5.708 | $5.7287 | $5.572 | $5.6822 | $9.00M | -0.12% |
| 2022-11-16 | $5.922 | $5.9898 | $5.615 | $5.6889 | $13.08M | -3.90% |
| 2022-11-15 | $5.863 | $6.0425 | $5.8042 | $5.9196 | $8.19M | +0.25% |
| 2022-11-14 | $5.746 | $5.9046 | $5.4545 | $5.9046 | $24.25M | +2.20% |
| 2022-11-13 | $5.7806 | $5.9665 | $5.619 | $5.7773 | $24.39M | -0.40% |
| 2022-11-12 | $5.762 | $5.8872 | $5.57 | $5.8005 | $19.57M | +0.61% |
| 2022-11-11 | $5.97 | $5.9943 | $5.51 | $5.7653 | $27.62M | -3.42% |
| 2022-11-10 | $5.413 | $6.176 | $5.325 | $5.9696 | $34.46M | +10.31% |
| 2022-11-09 | $6.304 | $6.385 | $5.339 | $5.4116 | $81.42M | -14.14% |
| 2022-11-08 | $7.118 | $7.199 | $5.854 | $6.3025 | $96.30M | -11.44% |
| 2022-11-07 | $6.812 | $7.4141 | $6.661 | $7.1165 | $19.15M | +4.44% |
| 2022-11-06 | $7.0258 | $7.1455 | $6.791 | $6.8138 | $15.89M | -3.38% |
| 2022-11-05 | $7.058 | $7.2463 | $6.9398 | $7.052 | $27.55M | -0.40% |
| 2022-11-04 | $6.423 | $7.10 | $6.3873 | $7.0803 | $41.51M | +10.30% |
| 2022-11-03 | $6.253 | $6.53 | $6.232 | $6.4194 | $11.17M | +2.65% |
| 2022-11-02 | $6.454 | $6.529 | $6.162 | $6.2534 | $22.87M | -2.13% |
| 2022-11-01 | $6.515 | $6.529 | $6.285 | $6.3892 | $19.93M | -2.81% |
| 2022-10-31 | $6.6516 | $6.829 | $6.5699 | $6.5736 | $25.02M | -1.15% |
| 2022-10-30 | $6.5403 | $6.8323 | $6.518 | $6.65 | $23.46M | +0.94% |
| 2022-10-29 | $6.52 | $6.773 | $6.50 | $6.5883 | $25.64M | +0.99% |
| 2022-10-28 | $6.35 | $6.59 | $6.267 | $6.5236 | $20.71M | +2.17% |
| 2022-10-27 | $6.465 | $6.637 | $6.2793 | $6.3853 | $26.50M | -0.96% |
| 2022-10-26 | $6.47 | $6.6111 | $6.4095 | $6.4471 | $21.37M | -0.16% |
| 2022-10-25 | $6.151 | $6.6235 | $6.151 | $6.4574 | $35.06M | +9.16% |
| 2022-10-24 | $5.961 | $5.989 | $5.808 | $5.9155 | $8.85M | +0.05% |
| 2022-10-23 | $5.823 | $5.9891 | $5.806 | $5.9127 | $16.52M | +1.33% |
| 2022-10-22 | $5.837 | $5.881 | $5.754 | $5.8349 | $11.37M | -0.05% |
| 2022-10-21 | $5.88 | $5.8991 | $5.732 | $5.8377 | $25.46M | -0.53% |
| 2022-10-20 | $6.1122 | $6.113 | $5.727 | $5.8686 | $25.89M | -3.90% |
| 2022-10-19 | $6.157 | $6.2545 | $6.06 | $6.1069 | $17.54M | -1.38% |
| 2022-10-18 | $6.253 | $6.296 | $6.0669 | $6.192 | $15.84M | -0.08% |
| 2022-10-17 | $6.185 | $6.2915 | $6.12 | $6.1971 | $14.70M | -0.12% |
| 2022-10-16 | $6.08 | $6.25 | $6.08 | $6.2044 | $13.35M | +1.61% |
| 2022-10-15 | $6.05 | $6.11 | $6.03 | $6.106 | $10.56M | +0.83% |
| 2022-10-14 | $6.109 | $6.265 | $6.012 | $6.0559 | $15.08M | -0.87% |
| 2022-10-13 | $6.173 | $6.1803 | $5.682 | $6.1092 | $39.79M | +0.62% |
| 2022-10-12 | $6.188 | $6.1936 | $5.66 | $6.0714 | $23.87M | -1.82% |
| 2022-10-11 | $6.252 | $6.252 | $6.127 | $6.1839 | $15.49M | -0.92% |
| 2022-10-10 | $6.4775 | $6.539 | $6.236 | $6.2415 | $16.58M | -2.59% |
| 2022-10-09 | $6.4611 | $6.5434 | $6.28 | $6.4071 | $12.75M | +0.26% |
| 2022-10-08 | $6.335 | $6.4632 | $6.269 | $6.3905 | $8.93M | +0.93% |
| 2022-10-07 | $6.337 | $6.394 | $6.255 | $6.3317 | $10.99M | +0.13% |
| 2022-10-06 | $6.4346 | $6.519 | $6.31 | $6.3238 | $16.87M | -1.29% |
| 2022-10-05 | $6.49 | $6.512 | $6.28 | $6.4067 | $17.72M | -0.26% |
| 2022-10-04 | $6.373 | $6.535 | $6.3441 | $6.4233 | $18.45M | +0.15% |
| 2022-10-03 | $6.1567 | $6.4136 | $6.0887 | $6.4136 | $23.70M | +2.96% |
| 2022-10-02 | $6.269 | $6.3262 | $6.126 | $6.2292 | $24.78M | -0.30% |
| 2022-10-01 | $6.32 | $6.334 | $6.214 | $6.2481 | $16.22M | -0.96% |
| 2022-09-30 | $6.4335 | $6.5683 | $6.2154 | $6.3087 | $30.20M | -2.05% |
| 2022-09-29 | $6.388 | $6.4895 | $6.26 | $6.441 | $33.69M | +0.98% |
| 2022-09-28 | $6.3695 | $6.477 | $6.175 | $6.3787 | $42.92M | -0.34% |
| 2022-09-27 | $6.5568 | $6.798 | $6.2428 | $6.4007 | $33.60M | -2.91% |
| 2022-09-26 | $6.209 | $6.5923 | $6.1583 | $6.5923 | $40.14M | +6.24% |
| 2022-09-25 | $6.2714 | $6.373 | $6.09 | $6.2052 | $8.96M | -1.10% |
| 2022-09-24 | $6.435 | $6.506 | $6.23 | $6.274 | $17.30M | -2.60% |
| 2022-09-23 | $6.4453 | $6.634 | $6.1911 | $6.4417 | $28.78M | +1.09% |
| 2022-09-22 | $6.3702 | $6.6389 | $6.192 | $6.372 | $25.05M | +4.02% |
| 2022-09-21 | $6.2869 | $6.577 | $5.974 | $6.1258 | $13.39M | -2.52% |
| 2022-09-20 | $6.3591 | $6.417 | $6.1439 | $6.2839 | $19.94M | -1.40% |
| 2022-09-19 | $6.443 | $6.5565 | $6.1013 | $6.3729 | $24.66M | -0.21% |
| 2022-09-18 | $6.8116 | $6.831 | $6.106 | $6.3866 | $32.17M | -9.50% |
| 2022-09-17 | $6.903 | $7.1591 | $6.902 | $7.0572 | $5.38M | +0.95% |
| 2022-09-16 | $6.843 | $7.089 | $6.70 | $6.9904 | $17.34M | +1.41% |
| 2022-09-15 | $7.2059 | $7.2359 | $6.87 | $6.8935 | $27.04M | -4.34% |
| 2022-09-14 | $7.067 | $7.306 | $7.012 | $7.2065 | $11.45M | +1.09% |
| 2022-09-13 | $7.6621 | $7.9528 | $7.03 | $7.1286 | $33.95M | -6.98% |
| 2022-09-12 | $7.698 | $8.051 | $7.563 | $7.6639 | $19.37M | -0.57% |
| 2022-09-11 | $7.735 | $8.05 | $7.542 | $7.7076 | $37.48M | -0.62% |
| 2022-09-10 | $7.758 | $7.88 | $7.5873 | $7.7555 | $27.89M | +0.56% |
| 2022-09-09 | $7.39 | $7.94 | $7.36 | $7.712 | $37.78M | +4.39% |
| 2022-09-08 | $7.197 | $7.451 | $7.033 | $7.3875 | $18.80M | +2.25% |
| 2022-09-07 | $6.877 | $7.30 | $6.77 | $7.2247 | $36.13M | +5.06% |
| 2022-09-06 | $7.367 | $7.692 | $6.821 | $6.877 | $22.47M | -7.90% |
| 2022-09-05 | $7.38 | $7.64 | $7.263 | $7.4671 | $28.82M | +0.19% |
| 2022-09-04 | $7.241 | $7.636 | $7.207 | $7.4531 | $23.08M | +2.59% |
| 2022-09-03 | $7.27 | $7.32 | $7.163 | $7.2649 | $17.71M | -0.17% |
| 2022-09-02 | $7.1831 | $7.57 | $7.1231 | $7.2773 | $25.31M | +1.38% |
| 2022-09-01 | $7.037 | $7.20 | $6.865 | $7.1785 | $14.64M | +2.52% |
| 2022-08-31 | $7.0101 | $7.285 | $6.979 | $7.0024 | $26.62M | -0.68% |
| 2022-08-30 | $7.2727 | $7.37 | $6.879 | $7.0506 | $26.73M | -3.08% |
| 2022-08-29 | $6.865 | $7.31 | $6.795 | $7.2747 | $15.32M | +6.01% |
| 2022-08-28 | $7.0447 | $7.15 | $6.823 | $6.862 | $11.23M | -2.85% |
| 2022-08-27 | $6.925 | $7.105 | $6.802 | $7.0632 | $26.18M | +1.62% |
| 2022-08-26 | $7.582 | $7.6828 | $6.855 | $6.9506 | $39.63M | -8.39% |
| 2022-08-25 | $7.562 | $7.7572 | $7.4568 | $7.5868 | $10.55M | +0.48% |
| 2022-08-24 | $7.65 | $7.774 | $7.43 | $7.5507 | $24.72M | -1.32% |
| 2022-08-23 | $7.4049 | $7.712 | $7.1881 | $7.6519 | $24.50M | +2.22% |
| 2022-08-22 | $7.433 | $7.4856 | $7.00 | $7.4856 | $36.25M | +1.90% |
| 2022-08-21 | $7.40 | $7.529 | $7.00 | $7.3462 | $26.07M | +0.50% |
| 2022-08-20 | $7.34 | $7.51 | $7.032 | $7.3096 | $32.70M | -0.63% |
| 2022-08-19 | $8.0847 | $8.092 | $7.224 | $7.3561 | $41.17M | -9.01% |
| 2022-08-18 | $8.378 | $8.593 | $8.00 | $8.0841 | $13.55M | -4.10% |
| 2022-08-17 | $8.83 | $9.167 | $8.301 | $8.43 | $23.39M | -4.60% |
| 2022-08-16 | $8.7859 | $8.9578 | $8.6364 | $8.8363 | $10.32M | +0.47% |
| 2022-08-15 | $8.9228 | $8.971 | $8.624 | $8.7948 | $24.57M | -1.57% |
| 2022-08-14 | $9.189 | $9.3843 | $8.691 | $8.9355 | $31.52M | -3.26% |
| 2022-08-13 | $9.4804 | $9.5608 | $9.1142 | $9.237 | $21.43M | -2.57% |
| 2022-08-12 | $9.376 | $9.6811 | $9.3031 | $9.4804 | $23.45M | +2.01% |
| 2022-08-11 | $9.277 | $9.465 | $9.0345 | $9.2934 | $29.36M | -1.12% |
| 2022-08-10 | $9.5278 | $9.6464 | $9.252 | $9.399 | $43.71M | +5.64% |
| 2022-08-09 | $9.273 | $9.4685 | $8.6541 | $8.8968 | $11.13M | -4.07% |
| 2022-08-08 | $8.6556 | $9.39 | $8.6321 | $9.2745 | $13.28M | +7.14% |
| 2022-08-07 | $8.5226 | $8.922 | $8.348 | $8.6561 | $8.30M | +1.42% |
| 2022-08-06 | $8.702 | $8.738 | $8.347 | $8.535 | $23.33M | -2.53% |
| 2022-08-05 | $8.11 | $8.8418 | $8.11 | $8.7566 | $33.20M | +8.20% |
| 2022-08-04 | $7.995 | $8.278 | $7.886 | $8.0928 | $9.77M | +0.18% |
| 2022-08-03 | $8.276 | $8.445 | $7.948 | $8.0785 | $30.90M | +1.89% |
| 2022-08-02 | $8.18 | $8.276 | $7.68 | $7.9287 | $13.45M | -1.87% |
| 2022-08-01 | $8.4622 | $8.4784 | $7.6717 | $8.0798 | $47.11M | -5.33% |
| 2022-07-31 | $8.368 | $9.206 | $8.282 | $8.5347 | $76.88M | +2.99% |
| 2022-07-30 | $8.659 | $8.813 | $8.0806 | $8.2865 | $52.39M | +1.35% |
| 2022-07-29 | $7.856 | $8.43 | $7.76 | $8.176 | $18.55M | +4.12% |
| 2022-07-28 | $7.68 | $8.067 | $7.457 | $7.8525 | $27.15M | +0.70% |
| 2022-07-27 | $6.82 | $7.966 | $6.717 | $7.7982 | $73.81M | +14.73% |
| 2022-07-26 | $6.748 | $6.7971 | $6.522 | $6.7971 | $38.85M | +2.14% |
| 2022-07-25 | $7.3961 | $7.4411 | $6.6544 | $6.6544 | $49.58M | -10.05% |
| 2022-07-24 | $7.3255 | $7.58 | $7.308 | $7.398 | $12.07M | -0.23% |
| 2022-07-23 | $7.251 | $7.543 | $7.081 | $7.4148 | $32.30M | +1.97% |
| 2022-07-22 | $7.5261 | $7.8471 | $7.259 | $7.2717 | $34.40M | -3.37% |
| 2022-07-21 | $7.325 | $7.851 | $7.3197 | $7.5254 | $37.30M | +1.75% |
| 2022-07-20 | $7.796 | $8.07 | $7.35 | $7.3962 | $47.24M | -6.03% |
| 2022-07-19 | $7.8003 | $8.078 | $7.65 | $7.8712 | $63.29M | +1.67% |
| 2022-07-18 | $7.6751 | $7.9865 | $7.238 | $7.7416 | $63.51M | +11.92% |
| 2022-07-17 | $7.1933 | $7.3249 | $6.876 | $6.9172 | $10.12M | -2.56% |
| 2022-07-16 | $6.836 | $7.3289 | $6.833 | $7.0992 | $31.92M | +4.15% |
| 2022-07-15 | $6.74 | $6.99 | $6.65 | $6.8163 | $24.73M | +0.60% |
| 2022-07-14 | $6.5343 | $6.943 | $6.4929 | $6.7754 | $28.53M | +4.28% |
| 2022-07-13 | $6.2805 | $6.55 | $6.015 | $6.4976 | $35.39M | +3.81% |
| 2022-07-12 | $6.5146 | $6.5655 | $6.00 | $6.2588 | $36.06M | -4.01% |
| 2022-07-11 | $6.797 | $6.896 | $6.3312 | $6.5205 | $34.06M | -4.46% |
| 2022-07-10 | $6.818 | $6.921 | $6.6956 | $6.825 | $23.17M | -5.95% |
| 2022-07-09 | $7.0438 | $7.36 | $7.0392 | $7.2565 | $13.12M | +1.93% |
| 2022-07-08 | $7.3032 | $7.452 | $6.9441 | $7.1192 | $27.84M | -1.24% |
| 2022-07-07 | $7.1199 | $7.464 | $6.939 | $7.2087 | $36.16M | +2.83% |
| 2022-07-06 | $6.8531 | $7.0134 | $6.704 | $7.01 | $35.38M | +2.03% |
| 2022-07-05 | $7.163 | $7.218 | $6.6166 | $6.8705 | $42.13M | -4.13% |
| 2022-07-04 | $6.857 | $7.208 | $6.667 | $7.1668 | $13.45M | +3.40% |
| 2022-07-03 | $6.68 | $7.151 | $6.66 | $6.931 | $21.69M | +2.44% |
| 2022-07-02 | $6.754 | $6.909 | $6.62 | $6.7657 | $22.80M | +0.23% |
| 2022-07-01 | $7.069 | $7.2554 | $6.55 | $6.7501 | $39.60M | -4.48% |
| 2022-06-30 | $7.033 | $7.099 | $6.641 | $7.0666 | $23.40M | +1.80% |
| 2022-06-29 | $7.315 | $7.444 | $6.9419 | $6.9419 | $44.94M | -4.35% |
| 2022-06-28 | $7.727 | $7.998 | $7.2574 | $7.2578 | $41.80M | -5.32% |
| 2022-06-27 | $7.8342 | $8.20 | $7.6654 | $7.6654 | $34.21M | -2.74% |
| 2022-06-26 | $8.132 | $8.49 | $7.812 | $7.8815 | $35.79M | -3.04% |
| 2022-06-25 | $8.175 | $8.366 | $7.792 | $8.129 | $33.31M | -0.62% |
| 2022-06-24 | $7.783 | $8.342 | $7.728 | $8.1799 | $26.70M | +5.16% |
| 2022-06-23 | $7.394 | $7.823 | $7.378 | $7.7788 | $20.39M | +4.37% |
| 2022-06-22 | $7.763 | $7.8168 | $7.357 | $7.4532 | $42.28M | -2.82% |
| 2022-06-21 | $7.875 | $8.2715 | $7.6694 | $7.6694 | $43.70M | -3.61% |
| 2022-06-20 | $7.527 | $8.022 | $7.179 | $7.9564 | $53.27M | +5.73% |
| 2022-06-19 | $7.046 | $7.646 | $6.766 | $7.525 | $43.02M | +6.76% |
| 2022-06-18 | $7.276 | $7.415 | $6.457 | $7.0483 | $52.56M | -3.10% |
| 2022-06-17 | $7.128 | $7.466 | $7.046 | $7.2739 | $42.91M | +1.33% |
| 2022-06-16 | $8.5017 | $8.542 | $6.976 | $7.1783 | $77.82M | -15.58% |
| 2022-06-15 | $7.3663 | $8.796 | $6.841 | $8.5034 | $85.58M | +15.84% |
| 2022-06-14 | $7.0432 | $7.55 | $6.679 | $7.3405 | $110.79M | +4.27% |
| 2022-06-13 | $7.4045 | $7.4796 | $6.36 | $7.0398 | $105.66M | -4.90% |
| 2022-06-12 | $8.0422 | $8.111 | $7.3874 | $7.4024 | $49.11M | -7.65% |
| 2022-06-11 | $8.662 | $8.846 | $7.91 | $8.0157 | $56.56M | -7.47% |
| 2022-06-10 | $9.2362 | $9.3713 | $8.52 | $8.6628 | $37.12M | -6.19% |
| 2022-06-09 | $9.0029 | $9.4661 | $8.9128 | $9.2341 | $24.95M | +1.45% |
| 2022-06-08 | $9.2237 | $9.3946 | $8.9026 | $9.1019 | $38.11M | -0.99% |
| 2022-06-07 | $9.5041 | $9.5086 | $8.861 | $9.1929 | $42.73M | -3.28% |
| 2022-06-06 | $9.3502 | $9.9348 | $9.3177 | $9.5043 | $38.25M | +1.68% |
| 2022-06-05 | $9.4479 | $9.5509 | $9.2507 | $9.3477 | $18.89M | -1.04% |
| 2022-06-04 | $9.3724 | $9.5613 | $9.148 | $9.4459 | $26.68M | +0.55% |
| 2022-06-03 | $9.8835 | $9.9239 | $9.2054 | $9.3944 | $41.72M | -5.00% |
| 2022-06-02 | $9.4607 | $10.0517 | $9.2909 | $9.8889 | $35.54M | +3.95% |
| 2022-06-01 | $10.343 | $10.741 | $9.257 | $9.5128 | $69.39M | -6.84% |
| 2022-05-31 | $10.469 | $10.648 | $9.97 | $10.2108 | $66.89M | -2.24% |
| 2022-05-30 | $9.988 | $10.79 | $9.912 | $10.4447 | $64.32M | +4.61% |
| 2022-05-29 | $9.654 | $10.02 | $9.3319 | $9.9848 | $25.92M | +2.76% |
| 2022-05-28 | $9.1157 | $9.8023 | $8.9637 | $9.717 | $51.47M | +6.61% |
| 2022-05-27 | $9.1454 | $9.9971 | $8.566 | $9.1143 | $57.01M | -0.27% |
| 2022-05-26 | $9.86 | $9.999 | $8.84 | $9.1393 | $25.10M | -7.37% |
| 2022-05-25 | $10.1892 | $10.3395 | $9.7789 | $9.8668 | $18.67M | -2.03% |
| 2022-05-24 | $9.8908 | $10.27 | $9.571 | $10.0708 | $37.01M | +1.41% |
| 2022-05-23 | $10.167 | $10.7345 | $9.8046 | $9.9309 | $45.59M | -2.29% |
| 2022-05-22 | $9.9939 | $10.321 | $9.8693 | $10.1639 | $11.19M | +1.27% |
| 2022-05-21 | $9.67 | $10.10 | $9.485 | $10.0362 | $28.66M | +2.81% |
| 2022-05-20 | $10.021 | $10.242 | $9.444 | $9.7617 | $41.36M | -2.63% |
| 2022-05-19 | $9.473 | $10.381 | $9.228 | $10.0253 | $33.22M | +5.79% |
| 2022-05-18 | $11.03 | $11.18 | $9.458 | $9.4769 | $28.51M | -14.12% |
| 2022-05-17 | $10.619 | $11.323 | $10.429 | $11.0357 | $28.45M | +3.13% |
| 2022-05-16 | $11.783 | $11.794 | $10.373 | $10.7011 | $81.59M | -9.25% |
| 2022-05-15 | $11.287 | $11.872 | $10.601 | $11.7913 | $43.09M | +4.45% |
| 2022-05-14 | $10.449 | $11.539 | $9.763 | $11.2895 | $76.96M | +8.03% |
| 2022-05-13 | $8.694 | $11.778 | $8.553 | $10.4505 | $162.96M | +20.14% |
| 2022-05-12 | $9.074 | $9.509 | $7.323 | $8.6989 | $217.41M | -2.89% |
| 2022-05-11 | $11.342 | $11.639 | $8.045 | $8.9575 | $450.90M | -21.04% |
| 2022-05-10 | $10.619 | $12.423 | $10.28 | $11.3442 | $301.37M | +6.82% |
| 2022-05-09 | $13.244 | $13.482 | $10.528 | $10.6199 | $189.98M | -19.81% |
| 2022-05-08 | $13.752 | $13.86 | $13.023 | $13.2427 | $69.14M | -2.48% |
| 2022-05-07 | $14.31 | $14.376 | $13.3706 | $13.579 | $96.03M | -4.87% |
| 2022-05-06 | $14.564 | $14.665 | $13.821 | $14.2742 | $141.58M | -0.93% |
| 2022-05-05 | $16.314 | $16.43 | $14.025 | $14.4082 | $179.27M | -11.72% |
| 2022-05-04 | $14.72 | $16.34 | $14.659 | $16.3219 | $55.53M | +9.45% |
| 2022-05-03 | $14.97 | $15.23 | $14.512 | $14.9122 | $67.28M | -0.45% |
| 2022-05-02 | $15.342 | $15.585 | $14.561 | $14.9792 | $84.87M | -1.29% |
| 2022-05-01 | $14.502 | $15.525 | $14.49 | $15.1746 | $103.74M | +4.65% |
| 2022-04-30 | $16.187 | $16.44 | $14.19 | $14.5004 | $64.53M | -9.43% |
| 2022-04-29 | $16.979 | $17.062 | $16.00 | $16.0093 | $81.36M | -4.79% |
| 2022-04-28 | $16.939 | $17.39 | $16.746 | $16.8148 | $92.80M | -0.60% |
| 2022-04-27 | $16.682 | $17.272 | $16.489 | $16.9161 | $99.03M | +0.76% |
| 2022-04-26 | $18.106 | $18.319 | $16.41 | $16.7892 | $120.03M | -7.26% |
| 2022-04-25 | $18.151 | $18.242 | $17.121 | $18.1042 | $73.91M | -0.29% |
| 2022-04-24 | $18.70 | $19.155 | $18.07 | $18.1573 | $45.93M | -2.36% |
| 2022-04-23 | $18.281 | $19.255 | $17.989 | $18.5964 | $85.84M | +1.73% |
| 2022-04-22 | $18.17 | $18.52 | $18.07 | $18.2799 | $53.29M | +0.50% |
| 2022-04-21 | $19.092 | $19.663 | $18.033 | $18.1896 | $112.16M | -5.18% |
| 2022-04-20 | $18.885 | $19.55 | $18.549 | $19.183 | $130.69M | +1.04% |
| 2022-04-19 | $18.576 | $19.538 | $18.532 | $18.9863 | $104.19M | +3.56% |
| 2022-04-18 | $17.735 | $18.36 | $17.107 | $18.3344 | $116.28M | +3.79% |
| 2022-04-17 | $18.5717 | $18.585 | $17.106 | $17.6654 | $82.23M | -4.94% |
| 2022-04-16 | $18.2466 | $18.819 | $18.177 | $18.5829 | $49.48M | +1.55% |
| 2022-04-15 | $17.99 | $18.433 | $17.783 | $18.2992 | $55.69M | +1.47% |
| 2022-04-14 | $17.662 | $18.451 | $17.473 | $18.0349 | $70.95M | +0.68% |
| 2022-04-13 | $18.1062 | $18.482 | $17.6231 | $17.9123 | $77.44M | -0.18% |
| 2022-04-12 | $17.7304 | $18.27 | $17.163 | $17.9446 | $98.11M | +4.43% |
| 2022-04-11 | $19.231 | $19.288 | $17.00 | $17.1836 | $54.33M | -10.55% |
| 2022-04-10 | $19.763 | $20.241 | $19.16 | $19.2108 | $27.28M | -2.29% |
| 2022-04-09 | $19.4239 | $19.83 | $19.294 | $19.6617 | $53.40M | +1.22% |
| 2022-04-08 | $20.39 | $20.57 | $19.136 | $19.4239 | $92.75M | -4.57% |
| 2022-04-07 | $19.854 | $20.648 | $19.478 | $20.354 | $100.32M | +2.20% |
| 2022-04-06 | $21.74 | $21.791 | $19.708 | $19.9165 | $139.84M | -8.54% |
| 2022-04-05 | $22.899 | $23.115 | $21.691 | $21.7768 | $40.84M | -3.60% |
| 2022-04-04 | $22.058 | $23.1174 | $21.61 | $22.5891 | $127.07M | -2.65% |
| 2022-04-03 | $22.597 | $23.572 | $22.524 | $23.204 | $53.76M | +1.60% |
| 2022-04-02 | $22.7537 | $23.4409 | $22.436 | $22.8385 | $155.35M | +3.54% |
| 2022-04-01 | $21.335 | $22.159 | $20.603 | $22.058 | $50.43M | +3.41% |
| 2022-03-31 | $22.453 | $23.062 | $21.085 | $21.3298 | $60.73M | -3.66% |
| 2022-03-30 | $22.1154 | $23.063 | $21.643 | $22.1396 | $151.53M | -0.65% |
| 2022-03-29 | $22.257 | $22.637 | $21.627 | $22.2852 | $132.95M | +0.74% |
| 2022-03-28 | $22.825 | $22.967 | $21.797 | $22.1209 | $149.26M | -2.39% |
| 2022-03-27 | $21.1156 | $23.328 | $21.0361 | $22.6621 | $124.42M | +7.85% |
| 2022-03-26 | $20.60 | $21.038 | $20.254 | $21.012 | $53.69M | +1.61% |
| 2022-03-25 | $21.15 | $21.36 | $20.195 | $20.679 | $73.34M | -1.36% |
| 2022-03-24 | $21.143 | $21.4935 | $20.5418 | $20.9641 | $127.39M | -0.54% |
| 2022-03-23 | $20.856 | $21.226 | $20.252 | $21.0774 | $131.56M | +4.28% |
| 2022-03-22 | $18.745 | $20.487 | $18.671 | $20.2115 | $35.87M | +7.74% |
| 2022-03-21 | $18.658 | $19.059 | $18.40 | $18.7598 | $27.79M | -0.38% |
| 2022-03-20 | $18.605 | $19.067 | $18.326 | $18.8305 | $80.40M | -2.92% |
| 2022-03-19 | $18.95 | $19.8048 | $18.86 | $19.3978 | $29.29M | +2.35% |
| 2022-03-18 | $18.747 | $19.197 | $18.13 | $18.9522 | $23.89M | +1.61% |
| 2022-03-17 | $18.866 | $18.924 | $18.133 | $18.6511 | $64.77M | -1.54% |
| 2022-03-16 | $18.246 | $19.343 | $17.692 | $18.9432 | $105.33M | +4.75% |
| 2022-03-15 | $17.474 | $18.675 | $17.438 | $18.0846 | $88.41M | +2.89% |
| 2022-03-14 | $17.5371 | $17.805 | $17.052 | $17.5769 | $68.85M | +1.05% |
| 2022-03-13 | $17.7576 | $18.0565 | $17.012 | $17.3941 | $81.25M | -2.95% |
| 2022-03-12 | $18.29 | $18.739 | $17.5933 | $17.9224 | $75.78M | +1.26% |
| 2022-03-11 | $16.968 | $18.48 | $16.694 | $17.6986 | $20.58M | +4.33% |
| 2022-03-10 | $17.858 | $17.936 | $16.673 | $16.9635 | $16.66M | -5.04% |
| 2022-03-09 | $16.969 | $18.081 | $16.879 | $17.8645 | $13.95M | +5.27% |
| 2022-03-08 | $16.41 | $17.26 | $16.315 | $16.9703 | $8.26M | +1.65% |
| 2022-03-07 | $16.898 | $17.077 | $16.00 | $16.6944 | $88.51M | -1.37% |
| 2022-03-06 | $16.962 | $17.586 | $16.166 | $16.9256 | $78.88M | -0.97% |
| 2022-03-05 | $17.3137 | $17.799 | $16.521 | $17.092 | $57.76M | +1.80% |
| 2022-03-04 | $18.031 | $18.067 | $16.497 | $16.7892 | $18.57M | -6.86% |
| 2022-03-03 | $18.609 | $18.657 | $17.767 | $18.0259 | $21.55M | -1.57% |
| 2022-03-02 | $18.657 | $18.834 | $18.0163 | $18.3142 | $111.69M | -2.28% |
| 2022-03-01 | $18.8465 | $19.258 | $18.356 | $18.7407 | $139.57M | -0.70% |
| 2022-02-28 | $17.925 | $19.5606 | $17.524 | $18.8734 | $184.06M | +6.24% |
| 2022-02-27 | $18.56 | $18.5798 | $16.628 | $17.7654 | $145.98M | -3.28% |
| 2022-02-26 | $18.148 | $18.72 | $17.392 | $18.367 | $120.26M | +6.49% |
| 2022-02-25 | $16.168 | $17.521 | $15.795 | $17.247 | $18.96M | +5.25% |
| 2022-02-24 | $15.391 | $16.7407 | $15.1139 | $16.3873 | $170.36M | +2.78% |
| 2022-02-23 | $16.611 | $17.504 | $15.92 | $15.9439 | $23.25M | -5.31% |
| 2022-02-22 | $16.538 | $17.5077 | $16.0367 | $16.838 | $115.00M | +2.62% |
| 2022-02-21 | $17.1167 | $17.3035 | $15.80 | $16.4077 | $144.68M | -3.75% |
| 2022-02-20 | $16.9798 | $17.7383 | $16.31 | $17.0463 | $96.18M | -4.56% |
| 2022-02-19 | $17.821 | $18.218 | $17.339 | $17.8608 | $9.65M | +0.36% |
| 2022-02-18 | $17.865 | $18.225 | $17.3394 | $17.7959 | $61.16M | -0.99% |
| 2022-02-17 | $18.612 | $18.747 | $17.61 | $17.9742 | $103.77M | -9.05% |
| 2022-02-16 | $20.178 | $20.186 | $19.055 | $19.7624 | $14.25M | -1.98% |
| 2022-02-15 | $18.708 | $20.327 | $18.644 | $20.1613 | $12.30M | +7.79% |
| 2022-02-14 | $18.744 | $18.932 | $18.026 | $18.7049 | $8.39M | +0.03% |
| 2022-02-13 | $19.022 | $19.04 | $18.024 | $18.70 | $81.27M | -1.28% |
| 2022-02-12 | $18.7746 | $19.421 | $18.49 | $18.9428 | $74.76M | +0.56% |
| 2022-02-11 | $20.521 | $20.563 | $18.26 | $18.8371 | $120.42M | -8.18% |
| 2022-02-10 | $21.727 | $22.007 | $20.0359 | $20.5144 | $127.76M | -5.82% |
| 2022-02-09 | $21.932 | $22.459 | $20.55 | $21.7824 | $139.54M | -0.28% |
| 2022-02-08 | $21.4349 | $22.1999 | $21.051 | $21.8425 | $126.26M | -2.32% |
| 2022-02-07 | $21.918 | $22.693 | $21.395 | $22.3616 | $16.44M | +2.14% |
| 2022-02-06 | $21.321 | $21.931 | $20.783 | $21.8938 | $13.69M | +3.32% |
| 2022-02-05 | $21.8184 | $21.967 | $20.783 | $21.1901 | $113.32M | +3.51% |
| 2022-02-04 | $18.922 | $20.56 | $18.716 | $20.4708 | $21.60M | +8.21% |
| 2022-02-03 | $18.771 | $18.953 | $17.959 | $18.9181 | $12.22M | +1.48% |
| 2022-02-02 | $19.221 | $19.607 | $17.975 | $18.6422 | $126.55M | -3.53% |
| 2022-02-01 | $19.6713 | $20.58 | $19.168 | $19.324 | $120.51M | -1.38% |
| 2022-01-31 | $18.6566 | $19.91 | $18.4327 | $19.5938 | $139.18M | +5.79% |
| 2022-01-30 | $18.518 | $18.71 | $17.1265 | $18.5217 | $95.30M | -0.27% |
| 2022-01-29 | $18.4036 | $19.0618 | $18.2523 | $18.571 | $79.99M | +0.98% |
| 2022-01-28 | $17.9425 | $18.9106 | $17.726 | $18.3907 | $92.79M | +2.21% |
| 2022-01-27 | $18.108 | $18.4894 | $17.2636 | $17.9935 | $148.69M | -0.51% |
| 2022-01-26 | $19.178 | $20.0541 | $17.1351 | $18.0859 | $226.28M | -1.17% |
| 2022-01-25 | $18.028 | $19.044 | $17.373 | $18.2995 | $27.97M | -0.20% |
| 2022-01-24 | $17.005 | $18.9329 | $16.6286 | $18.3365 | $215.52M | -2.54% |
| 2022-01-23 | $18.276 | $19.187 | $17.726 | $18.8144 | $30.04M | +3.61% |
| 2022-01-22 | $17.606 | $19.20 | $17.1821 | $18.1591 | $218.35M | -7.72% |
| 2022-01-21 | $22.993 | $23.471 | $19.055 | $19.6787 | $34.95M | -14.48% |
| 2022-01-20 | $24.052 | $25.607 | $22.853 | $23.0105 | $16.53M | -4.36% |
| 2022-01-19 | $25.142 | $25.297 | $23.693 | $24.0584 | $12.92M | -4.25% |
| 2022-01-18 | $25.687 | $26.067 | $24.2507 | $25.1269 | $18.78M | -2.16% |
| 2022-01-17 | $27.696 | $27.755 | $25.117 | $25.6815 | $27.84M | -7.21% |
| 2022-01-16 | $27.598 | $28.463 | $27.272 | $27.678 | $34.70M | -0.14% |
| 2022-01-15 | $27.398 | $28.466 | $27.2645 | $27.716 | $155.54M | +0.63% |
| 2022-01-14 | $27.2351 | $27.876 | $26.7865 | $27.5421 | $158.29M | +6.86% |
| 2022-01-13 | $27.338 | $27.676 | $25.715 | $25.7736 | $27.49M | -5.66% |
| 2022-01-12 | $25.564 | $27.571 | $25.462 | $27.3205 | $19.80M | +6.96% |
| 2022-01-11 | $23.73 | $26.006 | $23.495 | $25.5432 | $20.13M | +7.64% |
| 2022-01-10 | $24.64 | $25.215 | $22.43 | $23.7312 | $25.55M | -3.67% |
| 2022-01-09 | $23.988 | $25.308 | $23.675 | $24.6365 | $27.85M | +1.59% |
| 2022-01-08 | $24.66 | $24.883 | $23.129 | $24.2501 | $176.70M | -1.96% |
| 2022-01-07 | $25.05 | $26.0309 | $24.4767 | $24.735 | $167.49M | -7.43% |
| 2022-01-06 | $26.729 | $27.351 | $25.52 | $26.7212 | $23.99M | +1.69% |
| 2022-01-05 | $30.0321 | $30.0679 | $25.06 | $26.2773 | $333.81M | -8.46% |
| 2022-01-04 | $30.108 | $30.58 | $28.676 | $28.7052 | $32.03M | -3.83% |
| 2022-01-03 | $30.15 | $30.696 | $29.1533 | $29.8492 | $258.41M | -0.58% |
| 2022-01-02 | $29.7042 | $30.8762 | $28.626 | $30.022 | $231.83M | +5.05% |
| 2022-01-01 | $26.681 | $28.633 | $26.67 | $28.5797 | $17.70M | +7.17% |
Frequently asked questions
What was the Polkadot price on January 1, 2022?
DOT opened 2022-01-01 at $26.681 and closed that day at $28.5797.
What was the highest price of Polkadot in 2022?
The highest was $30.8762 on 2022-01-02; the lowest was $4.228 on 2022-12-29.
How much did Polkadot change in 2022?
DOT moved -83.79% in 2022, from $26.681 to $4.3244.
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.