Polkadot price history in 2023
In 2023 Polkadot (DOT) went from $4.3386 on 2023-01-01 to $8.3052 on 2023-12-31, a change of +91.43%. The highest price was $9.396 on 2023-12-25 and the lowest $3.5743 on 2023-10-18. About $4.37B was traded across the year. The best day was 2023-12-21 (+21.11%) and the worst 2023-06-10 (-9.77%).
$4.3386Open · 2023-01-01
$8.3052Close · 2023-12-31
$9.396High · 2023-12-25
$3.5743Low · 2023-10-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.3386 | $6.826 | $4.3161 | $6.1976 | $445.93M | +42.85% |
| February | $6.0634 | $7.8947 | $5.879 | $6.4732 | $450.51M | +6.76% |
| March | $6.3497 | $6.6998 | $5.1467 | $6.2985 | $421.02M | -0.81% |
| April | $6.2639 | $6.982 | $5.5948 | $5.7985 | $419.96M | -7.43% |
| May | $5.748 | $5.8989 | $5.1183 | $5.2597 | $218.79M | -8.50% |
| June | $5.23 | $5.3844 | $4.228 | $5.2345 | $211.11M | +0.09% |
| July | $5.2865 | $5.741 | $4.958 | $5.1018 | $282.73M | -3.49% |
| August | $5.101 | $5.2183 | $4.20 | $4.2389 | $228.07M | -16.90% |
| September | $4.222 | $4.33 | $3.907 | $4.1649 | $251.74M | -1.35% |
| October | $4.1899 | $4.5313 | $3.5743 | $4.3922 | $274.86M | +4.83% |
| November | $4.362 | $5.8875 | $4.359 | $5.4272 | $529.74M | +24.42% |
| December | $5.427 | $9.396 | $5.369 | $8.3052 | $631.21M | +53.03% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $8.4895 | $8.538 | $8.026 | $8.3052 | $22.62M | -1.56% |
| 2023-12-30 | $8.383 | $8.6393 | $8.152 | $8.4367 | $23.26M | +1.15% |
| 2023-12-29 | $8.363 | $8.487 | $8.04 | $8.341 | $29.20M | -0.58% |
| 2023-12-28 | $8.378 | $8.6857 | $8.15 | $8.3898 | $37.39M | -3.50% |
| 2023-12-27 | $8.822 | $9.016 | $8.404 | $8.6945 | $12.18M | -1.99% |
| 2023-12-26 | $8.856 | $9.013 | $8.341 | $8.8711 | $52.28M | -3.47% |
| 2023-12-25 | $8.617 | $9.396 | $8.502 | $9.1904 | $24.83M | +6.66% |
| 2023-12-24 | $8.324 | $9.222 | $8.321 | $8.6169 | $29.46M | +3.50% |
| 2023-12-23 | $7.955 | $8.446 | $7.583 | $8.3252 | $10.21M | +5.57% |
| 2023-12-22 | $8.0716 | $8.115 | $7.5838 | $7.8856 | $35.46M | -6.34% |
| 2023-12-21 | $6.954 | $8.432 | $6.918 | $8.4194 | $23.95M | +21.11% |
| 2023-12-20 | $6.707 | $7.136 | $6.617 | $6.9517 | $5.34M | +3.66% |
| 2023-12-19 | $6.885 | $7.048 | $6.612 | $6.7063 | $4.19M | -1.56% |
| 2023-12-18 | $6.599 | $7.0447 | $6.577 | $6.8126 | $21.62M | +2.20% |
| 2023-12-17 | $6.927 | $7.0094 | $6.3784 | $6.6658 | $21.45M | -4.63% |
| 2023-12-16 | $7.2725 | $7.35 | $6.8442 | $6.9894 | $21.04M | +0.57% |
| 2023-12-15 | $7.509 | $7.563 | $6.923 | $6.9498 | $7.47M | -7.44% |
| 2023-12-14 | $7.603 | $7.77 | $6.949 | $7.5089 | $12.74M | -1.18% |
| 2023-12-13 | $7.135 | $7.648 | $6.612 | $7.5987 | $10.44M | +7.28% |
| 2023-12-12 | $7.134 | $7.249 | $6.6171 | $7.0833 | $37.98M | +5.61% |
| 2023-12-11 | $7.353 | $7.362 | $6.241 | $6.7073 | $13.29M | -8.68% |
| 2023-12-10 | $7.102 | $7.355 | $6.959 | $7.3447 | $6.57M | +2.73% |
| 2023-12-09 | $7.2381 | $7.35 | $6.828 | $7.1498 | $37.85M | +4.59% |
| 2023-12-08 | $6.242 | $6.914 | $6.168 | $6.8358 | $9.08M | +9.52% |
| 2023-12-07 | $6.05 | $6.299 | $5.904 | $6.2414 | $6.87M | +3.06% |
| 2023-12-06 | $5.9891 | $6.20 | $5.8155 | $6.0563 | $31.99M | +1.96% |
| 2023-12-05 | $5.632 | $5.945 | $5.514 | $5.9398 | $15.14M | +5.71% |
| 2023-12-04 | $5.487 | $5.72 | $5.45 | $5.6191 | $22.07M | +2.14% |
| 2023-12-03 | $5.508 | $5.6498 | $5.409 | $5.5015 | $22.62M | -0.13% |
| 2023-12-02 | $5.471 | $5.604 | $5.43 | $5.5089 | $12.32M | +0.98% |
| 2023-12-01 | $5.427 | $5.524 | $5.369 | $5.4555 | $10.31M | +0.52% |
| 2023-11-30 | $5.3872 | $5.579 | $5.3229 | $5.4272 | $20.13M | +5.10% |
| 2023-11-29 | $5.275 | $5.387 | $5.151 | $5.1638 | $3.20M | -1.35% |
| 2023-11-28 | $5.1882 | $5.3367 | $5.106 | $5.2343 | $18.33M | +0.87% |
| 2023-11-27 | $5.081 | $5.376 | $5.038 | $5.189 | $18.20M | -2.56% |
| 2023-11-26 | $5.328 | $5.414 | $5.146 | $5.3255 | $3.14M | +0.62% |
| 2023-11-25 | $5.3455 | $5.39 | $5.2571 | $5.2926 | $9.58M | -0.29% |
| 2023-11-24 | $5.2151 | $5.37 | $5.1774 | $5.308 | $13.75M | +2.04% |
| 2023-11-23 | $5.107 | $5.2433 | $5.0925 | $5.202 | $13.55M | +1.42% |
| 2023-11-22 | $5.086 | $5.288 | $5.0594 | $5.1293 | $18.49M | +5.57% |
| 2023-11-21 | $5.303 | $5.327 | $4.82 | $4.8588 | $6.21M | -6.59% |
| 2023-11-20 | $5.437 | $5.454 | $5.0365 | $5.2013 | $21.73M | -4.32% |
| 2023-11-19 | $5.29 | $5.5692 | $5.2686 | $5.4363 | $19.21M | +2.76% |
| 2023-11-18 | $5.229 | $5.3125 | $5.1758 | $5.2902 | $14.35M | +1.09% |
| 2023-11-17 | $5.0787 | $5.287 | $5.00 | $5.233 | $21.82M | -2.28% |
| 2023-11-16 | $5.569 | $5.80 | $5.278 | $5.3549 | $6.49M | -2.62% |
| 2023-11-15 | $5.4455 | $5.7999 | $5.398 | $5.4987 | $33.32M | +5.73% |
| 2023-11-14 | $5.35 | $5.522 | $5.00 | $5.2007 | $4.90M | -2.71% |
| 2023-11-13 | $5.59 | $5.623 | $5.217 | $5.3454 | $25.04M | -5.17% |
| 2023-11-12 | $5.7666 | $5.8875 | $5.425 | $5.6369 | $28.12M | +1.42% |
| 2023-11-11 | $5.302 | $5.682 | $5.089 | $5.558 | $6.16M | +4.87% |
| 2023-11-10 | $5.091 | $5.314 | $4.973 | $5.3001 | $4.11M | +4.89% |
| 2023-11-09 | $5.1507 | $5.213 | $4.499 | $5.0529 | $37.89M | -1.24% |
| 2023-11-08 | $4.946 | $5.26 | $4.936 | $5.1162 | $29.15M | +3.55% |
| 2023-11-07 | $4.788 | $5.0935 | $4.72 | $4.9407 | $22.72M | -0.50% |
| 2023-11-06 | $4.763 | $4.992 | $4.679 | $4.9655 | $3.34M | +2.94% |
| 2023-11-05 | $4.7749 | $4.90 | $4.654 | $4.8236 | $12.08M | +1.59% |
| 2023-11-04 | $4.6414 | $4.909 | $4.636 | $4.7481 | $19.24M | +2.51% |
| 2023-11-03 | $4.624 | $4.7777 | $4.557 | $4.632 | $23.97M | +0.15% |
| 2023-11-02 | $4.5912 | $4.7008 | $4.4577 | $4.625 | $32.33M | -0.24% |
| 2023-11-01 | $4.362 | $4.8047 | $4.359 | $4.636 | $39.19M | +5.55% |
| 2023-10-31 | $4.363 | $4.497 | $4.3222 | $4.3922 | $24.68M | -2.94% |
| 2023-10-30 | $4.3164 | $4.5313 | $4.2345 | $4.5253 | $4.29M | +4.19% |
| 2023-10-29 | $4.2673 | $4.3645 | $4.234 | $4.3435 | $15.41M | +2.50% |
| 2023-10-28 | $4.1901 | $4.287 | $4.1285 | $4.2374 | $9.37M | +1.63% |
| 2023-10-27 | $4.1655 | $4.224 | $4.043 | $4.1695 | $13.69M | -0.55% |
| 2023-10-26 | $4.201 | $4.451 | $4.1043 | $4.1924 | $18.56M | -0.91% |
| 2023-10-25 | $4.3309 | $4.4467 | $4.147 | $4.231 | $22.68M | +1.01% |
| 2023-10-24 | $4.3573 | $4.422 | $4.10 | $4.1886 | $9.16M | -3.90% |
| 2023-10-23 | $3.9675 | $4.3667 | $3.9193 | $4.3584 | $10.14M | +9.91% |
| 2023-10-22 | $3.9093 | $3.9726 | $3.8088 | $3.9655 | $3.48M | +2.89% |
| 2023-10-21 | $3.863 | $3.9778 | $3.8041 | $3.854 | $13.96M | +3.66% |
| 2023-10-20 | $3.6494 | $3.804 | $3.6388 | $3.7179 | $2.75M | +0.65% |
| 2023-10-19 | $3.6339 | $3.803 | $3.612 | $3.6939 | $13.06M | +1.49% |
| 2023-10-18 | $3.6823 | $3.6896 | $3.5743 | $3.6398 | $8.95M | -1.06% |
| 2023-10-17 | $3.6975 | $3.7229 | $3.645 | $3.6789 | $11.42M | -1.41% |
| 2023-10-16 | $3.7608 | $3.815 | $3.6381 | $3.7315 | $8.92M | -0.72% |
| 2023-10-15 | $3.74 | $3.8902 | $3.737 | $3.7587 | $5.57M | +0.56% |
| 2023-10-14 | $3.758 | $3.776 | $3.7086 | $3.7378 | $2.43M | -0.02% |
| 2023-10-13 | $3.68 | $3.7752 | $3.673 | $3.7387 | $2.54M | +1.53% |
| 2023-10-12 | $3.667 | $3.7206 | $3.624 | $3.6824 | $8.13M | -0.22% |
| 2023-10-11 | $3.7328 | $3.742 | $3.6232 | $3.6907 | $9.17M | -1.80% |
| 2023-10-10 | $3.809 | $3.8277 | $3.7195 | $3.7585 | $7.27M | -2.06% |
| 2023-10-09 | $3.848 | $3.896 | $3.7576 | $3.8375 | $9.69M | -4.32% |
| 2023-10-08 | $4.0517 | $4.0714 | $4.0001 | $4.0109 | $609.42K | -0.49% |
| 2023-10-07 | $4.0756 | $4.0786 | $4.0026 | $4.0308 | $3.27M | -1.05% |
| 2023-10-06 | $4.063 | $4.111 | $4.054 | $4.0734 | $3.31M | +0.77% |
| 2023-10-05 | $4.0299 | $4.077 | $3.9991 | $4.0423 | $2.53M | +0.20% |
| 2023-10-04 | $4.076 | $4.079 | $3.994 | $4.0343 | $3.62M | -0.13% |
| 2023-10-03 | $4.084 | $4.1013 | $3.96 | $4.0396 | $3.91M | -1.40% |
| 2023-10-02 | $4.165 | $4.195 | $4.06 | $4.0971 | $8.83M | -2.32% |
| 2023-10-01 | $4.1899 | $4.299 | $4.148 | $4.1946 | $13.46M | +0.71% |
| 2023-09-30 | $4.0992 | $4.2134 | $4.088 | $4.1649 | $7.25M | +1.80% |
| 2023-09-29 | $4.095 | $4.1116 | $4.0657 | $4.0915 | $10.18M | +0.06% |
| 2023-09-28 | $4.0754 | $4.1175 | $4.052 | $4.0891 | $13.61M | +0.81% |
| 2023-09-27 | $4.0083 | $4.0791 | $3.9702 | $4.0563 | $15.44M | +1.18% |
| 2023-09-26 | $4.0129 | $4.0767 | $3.975 | $4.0091 | $9.04M | -0.44% |
| 2023-09-25 | $4.0681 | $4.0909 | $3.998 | $4.0268 | $9.55M | -0.49% |
| 2023-09-24 | $4.042 | $4.0818 | $3.95 | $4.0466 | $8.36M | +0.18% |
| 2023-09-23 | $4.009 | $4.0565 | $4.00 | $4.0392 | $4.36M | +0.68% |
| 2023-09-22 | $4.01 | $4.0389 | $3.994 | $4.0119 | $6.32M | +0.04% |
| 2023-09-21 | $4.0401 | $4.0425 | $3.9788 | $4.0105 | $9.78M | -1.44% |
| 2023-09-20 | $4.108 | $4.1655 | $4.0071 | $4.0691 | $11.80M | -1.25% |
| 2023-09-19 | $4.1342 | $4.167 | $4.0758 | $4.1206 | $10.95M | -0.14% |
| 2023-09-18 | $4.18 | $4.19 | $4.077 | $4.1262 | $13.44M | -0.57% |
| 2023-09-17 | $4.129 | $4.217 | $4.017 | $4.1496 | $9.06M | +0.04% |
| 2023-09-16 | $4.154 | $4.188 | $4.108 | $4.1478 | $4.96M | -0.03% |
| 2023-09-15 | $4.1147 | $4.225 | $4.0913 | $4.1492 | $6.54M | +1.33% |
| 2023-09-14 | $4.0458 | $4.1202 | $4.028 | $4.0949 | $7.57M | +1.65% |
| 2023-09-13 | $4.029 | $4.0778 | $3.972 | $4.0284 | $8.91M | +0.31% |
| 2023-09-12 | $4.005 | $4.0982 | $3.9505 | $4.016 | $12.56M | +0.40% |
| 2023-09-11 | $4.012 | $4.095 | $3.907 | $3.9999 | $12.46M | -3.57% |
| 2023-09-10 | $4.2359 | $4.2365 | $4.1012 | $4.1481 | $1.91M | -0.47% |
| 2023-09-09 | $4.2626 | $4.2635 | $4.1039 | $4.1678 | $4.43M | -2.13% |
| 2023-09-08 | $4.2248 | $4.28 | $4.217 | $4.2583 | $4.42M | +0.31% |
| 2023-09-07 | $4.252 | $4.33 | $4.2046 | $4.245 | $6.79M | -0.33% |
| 2023-09-06 | $4.2183 | $4.289 | $4.172 | $4.2589 | $7.07M | +0.66% |
| 2023-09-05 | $4.2786 | $4.285 | $4.203 | $4.2311 | $5.82M | -0.92% |
| 2023-09-04 | $4.2334 | $4.302 | $4.1918 | $4.2705 | $7.28M | +0.68% |
| 2023-09-03 | $4.253 | $4.3187 | $4.1935 | $4.2418 | $6.96M | -0.31% |
| 2023-09-02 | $4.25 | $4.30 | $4.201 | $4.2549 | $6.64M | +0.33% |
| 2023-09-01 | $4.222 | $4.274 | $4.1386 | $4.2408 | $8.30M | +0.05% |
| 2023-08-31 | $4.3708 | $4.3794 | $4.20 | $4.2389 | $13.75M | -6.48% |
| 2023-08-30 | $4.6792 | $4.6794 | $4.5162 | $4.5325 | $1.44M | -1.51% |
| 2023-08-29 | $4.6833 | $4.74 | $4.5173 | $4.602 | $11.81M | -1.25% |
| 2023-08-28 | $4.565 | $4.8022 | $4.537 | $4.66 | $11.46M | +2.54% |
| 2023-08-27 | $4.506 | $4.5857 | $4.42 | $4.5447 | $6.95M | +0.89% |
| 2023-08-26 | $4.501 | $4.5427 | $4.484 | $4.5045 | $5.21M | +0.19% |
| 2023-08-25 | $4.455 | $4.513 | $4.425 | $4.4959 | $6.53M | +1.10% |
| 2023-08-24 | $4.3895 | $4.483 | $4.3579 | $4.4469 | $8.56M | +0.50% |
| 2023-08-23 | $4.457 | $4.5347 | $4.386 | $4.425 | $9.28M | -0.47% |
| 2023-08-22 | $4.3689 | $4.464 | $4.2457 | $4.4461 | $9.69M | +1.28% |
| 2023-08-21 | $4.394 | $4.471 | $4.3612 | $4.3898 | $9.05M | -0.79% |
| 2023-08-20 | $4.491 | $4.538 | $4.3636 | $4.4248 | $8.26M | -1.65% |
| 2023-08-19 | $4.5296 | $4.5519 | $4.466 | $4.4989 | $4.77M | -0.50% |
| 2023-08-18 | $4.5038 | $4.554 | $4.446 | $4.5217 | $6.99M | +1.11% |
| 2023-08-17 | $4.6712 | $4.734 | $4.2401 | $4.4721 | $18.19M | -4.29% |
| 2023-08-16 | $4.72 | $4.823 | $4.529 | $4.6726 | $12.37M | -1.73% |
| 2023-08-15 | $4.952 | $4.957 | $4.6215 | $4.7547 | $9.93M | -4.23% |
| 2023-08-14 | $5.043 | $5.0527 | $4.9428 | $4.9646 | $4.46M | -1.21% |
| 2023-08-13 | $5.016 | $5.053 | $4.954 | $5.0255 | $4.31M | +0.05% |
| 2023-08-12 | $5.0295 | $5.0432 | $5.012 | $5.0229 | $3.72M | +0.01% |
| 2023-08-11 | $4.9741 | $5.0339 | $4.9566 | $5.0223 | $3.63M | +0.75% |
| 2023-08-10 | $5.013 | $5.021 | $4.97 | $4.9851 | $4.39M | -0.87% |
| 2023-08-09 | $5.052 | $5.066 | $4.995 | $5.0287 | $4.78M | -0.50% |
| 2023-08-08 | $5.029 | $5.105 | $5.024 | $5.0538 | $5.93M | +0.99% |
| 2023-08-07 | $4.932 | $5.0485 | $4.8368 | $5.0044 | $6.36M | +0.94% |
| 2023-08-06 | $4.967 | $5.046 | $4.918 | $4.9577 | $5.47M | -0.21% |
| 2023-08-05 | $4.943 | $5.0232 | $4.93 | $4.9683 | $4.08M | +0.13% |
| 2023-08-04 | $5.028 | $5.0408 | $4.9312 | $4.962 | $5.64M | -0.94% |
| 2023-08-03 | $5.027 | $5.048 | $4.9343 | $5.009 | $5.87M | -0.61% |
| 2023-08-02 | $5.093 | $5.1012 | $4.98 | $5.0398 | $7.03M | -1.93% |
| 2023-08-01 | $5.101 | $5.2183 | $5.05 | $5.139 | $8.16M | +0.73% |
| 2023-07-31 | $5.1282 | $5.16 | $4.958 | $5.1018 | $8.74M | -0.88% |
| 2023-07-30 | $5.2484 | $5.2601 | $5.09 | $5.147 | $8.09M | -1.93% |
| 2023-07-29 | $5.232 | $5.2745 | $5.2055 | $5.2482 | $3.89M | +0.44% |
| 2023-07-28 | $5.2451 | $5.2577 | $5.1932 | $5.2252 | $3.09M | -0.33% |
| 2023-07-27 | $5.235 | $5.2731 | $5.1628 | $5.2426 | $6.64M | +0.14% |
| 2023-07-26 | $5.2272 | $5.3343 | $5.18 | $5.2352 | $8.02M | +0.52% |
| 2023-07-25 | $5.158 | $5.238 | $5.1221 | $5.2081 | $6.81M | +0.53% |
| 2023-07-24 | $5.175 | $5.255 | $5.127 | $5.1804 | $9.39M | -3.91% |
| 2023-07-23 | $5.3148 | $5.4922 | $5.2763 | $5.391 | $2.91M | +0.72% |
| 2023-07-22 | $5.373 | $5.491 | $5.2629 | $5.3525 | $7.96M | -1.38% |
| 2023-07-21 | $5.4677 | $5.5401 | $5.3001 | $5.4275 | $12.46M | +0.00% |
| 2023-07-20 | $5.298 | $5.7025 | $5.233 | $5.4275 | $14.29M | +3.14% |
| 2023-07-19 | $5.1798 | $5.4848 | $5.147 | $5.2623 | $9.19M | +1.57% |
| 2023-07-18 | $5.1956 | $5.2562 | $5.0924 | $5.1811 | $7.53M | -0.92% |
| 2023-07-17 | $5.2772 | $5.391 | $5.1626 | $5.2294 | $19.37M | -1.09% |
| 2023-07-16 | $5.3843 | $5.4165 | $5.187 | $5.2869 | $20.31M | -2.05% |
| 2023-07-15 | $5.487 | $5.4997 | $5.323 | $5.3977 | $19.08M | -1.36% |
| 2023-07-14 | $5.653 | $5.683 | $5.2904 | $5.472 | $27.88M | -2.39% |
| 2023-07-13 | $5.3577 | $5.741 | $5.325 | $5.6062 | $17.74M | +8.91% |
| 2023-07-12 | $5.2158 | $5.3083 | $5.1021 | $5.1476 | $2.14M | -0.89% |
| 2023-07-11 | $5.1499 | $5.3077 | $5.1253 | $5.1937 | $4.83M | +1.02% |
| 2023-07-10 | $5.1078 | $5.2293 | $4.9818 | $5.1411 | $4.97M | +0.89% |
| 2023-07-09 | $5.092 | $5.125 | $4.983 | $5.0956 | $3.45M | -0.26% |
| 2023-07-08 | $5.1492 | $5.171 | $5.054 | $5.1089 | $3.70M | -0.44% |
| 2023-07-07 | $5.016 | $5.179 | $4.978 | $5.1314 | $4.41M | +0.97% |
| 2023-07-06 | $5.203 | $5.352 | $5.01 | $5.082 | $6.44M | -1.77% |
| 2023-07-05 | $5.17 | $5.365 | $5.0476 | $5.1736 | $7.69M | -3.26% |
| 2023-07-04 | $5.429 | $5.5118 | $5.2515 | $5.3481 | $3.25M | -1.44% |
| 2023-07-03 | $5.496 | $5.632 | $5.376 | $5.4264 | $7.50M | -1.24% |
| 2023-07-02 | $5.3446 | $5.632 | $5.3227 | $5.4943 | $11.80M | +2.75% |
| 2023-07-01 | $5.2865 | $5.3962 | $5.223 | $5.3472 | $9.19M | +2.15% |
| 2023-06-30 | $4.973 | $5.367 | $4.948 | $5.2345 | $13.40M | +5.13% |
| 2023-06-29 | $5.025 | $5.2348 | $4.799 | $4.979 | $13.63M | +0.38% |
| 2023-06-28 | $5.0026 | $5.237 | $4.7495 | $4.9604 | $10.48M | -1.71% |
| 2023-06-27 | $5.0652 | $5.1277 | $4.9573 | $5.0467 | $4.52M | -0.02% |
| 2023-06-26 | $5.193 | $5.222 | $5.00 | $5.0478 | $9.03M | -2.76% |
| 2023-06-25 | $5.126 | $5.241 | $5.069 | $5.1912 | $8.77M | +2.28% |
| 2023-06-24 | $4.9892 | $5.2417 | $4.939 | $5.0753 | $6.98M | +0.62% |
| 2023-06-23 | $5.0882 | $5.139 | $4.901 | $5.0438 | $9.66M | +4.52% |
| 2023-06-22 | $4.8225 | $4.976 | $4.7527 | $4.8255 | $3.81M | +0.35% |
| 2023-06-21 | $4.726 | $4.9764 | $4.7123 | $4.809 | $8.94M | +2.35% |
| 2023-06-20 | $4.4214 | $4.7683 | $4.404 | $4.6987 | $8.46M | +5.24% |
| 2023-06-19 | $4.487 | $4.567 | $4.3741 | $4.4646 | $4.68M | -1.05% |
| 2023-06-18 | $4.5936 | $4.6104 | $4.4613 | $4.5118 | $4.26M | -1.13% |
| 2023-06-17 | $4.5508 | $4.6662 | $4.48 | $4.5635 | $3.78M | +1.61% |
| 2023-06-16 | $4.376 | $4.557 | $4.3573 | $4.4914 | $5.60M | +2.65% |
| 2023-06-15 | $4.5664 | $4.617 | $4.2739 | $4.3752 | $7.75M | -4.24% |
| 2023-06-14 | $4.628 | $4.8019 | $4.5043 | $4.5689 | $3.17M | -1.76% |
| 2023-06-13 | $4.557 | $4.704 | $4.554 | $4.6509 | $6.96M | +2.25% |
| 2023-06-12 | $4.51 | $4.718 | $4.456 | $4.5486 | $8.38M | +0.76% |
| 2023-06-11 | $4.4513 | $4.554 | $4.4142 | $4.5144 | $7.99M | +0.58% |
| 2023-06-10 | $4.972 | $4.978 | $4.228 | $4.4882 | $13.97M | -9.77% |
| 2023-06-09 | $5.0247 | $5.0711 | $4.9312 | $4.9739 | $1.47M | -1.06% |
| 2023-06-08 | $5.044 | $5.0699 | $4.9571 | $5.0271 | $5.67M | -0.05% |
| 2023-06-07 | $5.037 | $5.057 | $4.9772 | $5.0298 | $8.51M | -3.32% |
| 2023-06-06 | $5.0668 | $5.2659 | $4.9853 | $5.2023 | $2.29M | +2.46% |
| 2023-06-05 | $5.0323 | $5.117 | $4.885 | $5.0775 | $11.17M | -4.45% |
| 2023-06-04 | $5.3401 | $5.3844 | $5.3074 | $5.3138 | $1.39M | -0.41% |
| 2023-06-03 | $5.2892 | $5.3843 | $5.2409 | $5.3359 | $4.83M | +0.99% |
| 2023-06-02 | $5.245 | $5.3018 | $5.217 | $5.2837 | $5.38M | +1.00% |
| 2023-06-01 | $5.23 | $5.304 | $5.162 | $5.2313 | $6.18M | -0.54% |
| 2023-05-31 | $5.281 | $5.336 | $5.2032 | $5.2597 | $5.62M | -1.47% |
| 2023-05-30 | $5.4365 | $5.464 | $5.2734 | $5.338 | $6.41M | -1.95% |
| 2023-05-29 | $5.4352 | $5.53 | $5.414 | $5.4442 | $5.32M | -0.26% |
| 2023-05-28 | $5.3876 | $5.5619 | $5.373 | $5.4584 | $6.87M | +1.70% |
| 2023-05-27 | $5.3202 | $5.409 | $5.3007 | $5.3672 | $4.74M | +1.39% |
| 2023-05-26 | $5.265 | $5.373 | $5.2159 | $5.2938 | $4.63M | +0.70% |
| 2023-05-25 | $5.232 | $5.2936 | $5.187 | $5.257 | $5.97M | +0.36% |
| 2023-05-24 | $5.24 | $5.30 | $5.1485 | $5.2382 | $7.63M | -1.62% |
| 2023-05-23 | $5.314 | $5.446 | $5.2913 | $5.3243 | $3.35M | -0.70% |
| 2023-05-22 | $5.307 | $5.4483 | $5.2788 | $5.3616 | $6.38M | +1.22% |
| 2023-05-21 | $5.289 | $5.3378 | $5.224 | $5.2969 | $6.24M | -0.56% |
| 2023-05-20 | $5.425 | $5.4458 | $5.2737 | $5.3267 | $5.83M | -1.55% |
| 2023-05-19 | $5.363 | $5.431 | $5.328 | $5.4106 | $7.30M | +1.03% |
| 2023-05-18 | $5.3732 | $5.3968 | $5.2483 | $5.3553 | $7.53M | -0.64% |
| 2023-05-17 | $5.2591 | $5.465 | $5.2391 | $5.39 | $8.06M | +2.25% |
| 2023-05-16 | $5.278 | $5.377 | $5.2228 | $5.2714 | $7.43M | -0.34% |
| 2023-05-15 | $5.377 | $5.408 | $5.231 | $5.2892 | $7.91M | -1.46% |
| 2023-05-14 | $5.4191 | $5.4333 | $5.2695 | $5.3673 | $8.03M | -0.56% |
| 2023-05-13 | $5.3382 | $5.4457 | $5.314 | $5.3976 | $6.74M | +1.09% |
| 2023-05-12 | $5.2247 | $5.3933 | $5.1183 | $5.3392 | $9.53M | +1.84% |
| 2023-05-11 | $5.2989 | $5.318 | $5.1463 | $5.2425 | $9.71M | -2.16% |
| 2023-05-10 | $5.484 | $5.521 | $5.2097 | $5.3585 | $13.02M | +0.67% |
| 2023-05-09 | $5.3695 | $5.4103 | $5.2909 | $5.3229 | $1.86M | -0.17% |
| 2023-05-08 | $5.417 | $5.425 | $5.17 | $5.3317 | $12.50M | -5.25% |
| 2023-05-07 | $5.6322 | $5.6997 | $5.6017 | $5.6272 | $1.68M | -0.46% |
| 2023-05-06 | $5.603 | $5.70 | $5.591 | $5.6531 | $7.72M | -3.32% |
| 2023-05-05 | $5.6707 | $5.8989 | $5.6635 | $5.847 | $3.09M | +1.36% |
| 2023-05-04 | $5.665 | $5.869 | $5.619 | $5.7683 | $8.95M | +0.95% |
| 2023-05-03 | $5.605 | $5.8104 | $5.5901 | $5.7139 | $9.77M | +1.19% |
| 2023-05-02 | $5.699 | $5.7566 | $5.5578 | $5.6466 | $8.37M | -0.65% |
| 2023-05-01 | $5.748 | $5.7501 | $5.5938 | $5.6836 | $10.61M | -1.98% |
| 2023-04-30 | $6.035 | $6.069 | $5.7413 | $5.7985 | $9.38M | -3.95% |
| 2023-04-29 | $5.994 | $6.0832 | $5.9227 | $6.037 | $8.03M | +1.06% |
| 2023-04-28 | $5.882 | $6.032 | $5.8713 | $5.9734 | $9.30M | +0.93% |
| 2023-04-27 | $5.9527 | $6.049 | $5.7781 | $5.9184 | $15.09M | +0.19% |
| 2023-04-26 | $6.206 | $6.209 | $5.5948 | $5.9075 | $27.02M | -1.52% |
| 2023-04-25 | $5.8853 | $6.013 | $5.7785 | $5.9987 | $3.28M | +2.82% |
| 2023-04-24 | $5.85 | $5.9615 | $5.779 | $5.834 | $11.93M | -0.64% |
| 2023-04-23 | $5.874 | $6.0222 | $5.764 | $5.8715 | $12.80M | -0.47% |
| 2023-04-22 | $5.947 | $5.9754 | $5.8361 | $5.8995 | $9.71M | -0.05% |
| 2023-04-21 | $6.0271 | $6.037 | $5.7789 | $5.9023 | $15.72M | -2.61% |
| 2023-04-20 | $6.24 | $6.2444 | $5.9915 | $6.0603 | $20.98M | -3.40% |
| 2023-04-19 | $6.4707 | $6.4955 | $6.2341 | $6.2733 | $24.10M | -9.28% |
| 2023-04-18 | $6.6966 | $6.9806 | $6.58 | $6.9147 | $5.16M | +1.55% |
| 2023-04-17 | $6.687 | $6.982 | $6.574 | $6.8091 | $17.22M | +1.04% |
| 2023-04-16 | $6.774 | $6.8766 | $6.622 | $6.7391 | $16.63M | -0.68% |
| 2023-04-15 | $6.7637 | $6.8722 | $6.675 | $6.7852 | $13.92M | +0.58% |
| 2023-04-14 | $6.556 | $6.818 | $6.5368 | $6.7459 | $17.60M | +2.44% |
| 2023-04-13 | $6.561 | $6.843 | $6.533 | $6.5851 | $19.11M | +1.42% |
| 2023-04-12 | $6.3981 | $6.5797 | $6.318 | $6.4931 | $14.50M | +1.41% |
| 2023-04-11 | $6.439 | $6.4907 | $6.2153 | $6.4031 | $14.45M | +0.30% |
| 2023-04-10 | $6.1492 | $6.479 | $6.1196 | $6.384 | $13.69M | +3.43% |
| 2023-04-09 | $6.1329 | $6.259 | $6.1064 | $6.1723 | $8.27M | +0.65% |
| 2023-04-08 | $6.2062 | $6.2419 | $6.089 | $6.1325 | $9.26M | -0.99% |
| 2023-04-07 | $6.2019 | $6.233 | $6.1075 | $6.1936 | $9.21M | -0.60% |
| 2023-04-06 | $6.3604 | $6.3793 | $6.1358 | $6.2312 | $13.14M | -2.29% |
| 2023-04-05 | $6.38 | $6.417 | $6.26 | $6.3773 | $13.02M | -0.36% |
| 2023-04-04 | $6.4316 | $6.5851 | $6.32 | $6.4001 | $15.84M | -0.44% |
| 2023-04-03 | $6.324 | $6.5179 | $6.1207 | $6.4284 | $23.01M | +2.03% |
| 2023-04-02 | $6.3425 | $6.397 | $6.0923 | $6.3008 | $15.88M | -0.69% |
| 2023-04-01 | $6.2639 | $6.4449 | $6.1935 | $6.3448 | $12.70M | +0.73% |
| 2023-03-31 | $6.327 | $6.3938 | $6.223 | $6.2985 | $12.89M | +2.89% |
| 2023-03-30 | $6.1834 | $6.2954 | $6.0265 | $6.1218 | $5.60M | -0.27% |
| 2023-03-29 | $6.206 | $6.2956 | $6.07 | $6.1384 | $14.56M | -0.26% |
| 2023-03-28 | $5.9667 | $6.2815 | $5.9041 | $6.1545 | $14.52M | +3.84% |
| 2023-03-27 | $5.849 | $6.0064 | $5.786 | $5.9266 | $12.84M | -1.96% |
| 2023-03-26 | $5.9043 | $6.1063 | $5.8786 | $6.0449 | $2.43M | +1.04% |
| 2023-03-25 | $6.0207 | $6.1061 | $5.8306 | $5.9828 | $11.30M | -0.61% |
| 2023-03-24 | $6.0737 | $6.111 | $5.95 | $6.0193 | $14.97M | -4.77% |
| 2023-03-23 | $6.0543 | $6.4199 | $5.9935 | $6.3209 | $4.94M | +4.44% |
| 2023-03-22 | $6.364 | $6.3863 | $5.9148 | $6.0524 | $7.95M | -4.35% |
| 2023-03-21 | $6.2432 | $6.458 | $6.132 | $6.3278 | $17.72M | +2.36% |
| 2023-03-20 | $6.3411 | $6.374 | $6.0005 | $6.1821 | $20.66M | -3.13% |
| 2023-03-19 | $6.501 | $6.6015 | $6.225 | $6.3815 | $19.27M | +1.13% |
| 2023-03-18 | $6.6203 | $6.6998 | $6.2819 | $6.3099 | $5.95M | -3.38% |
| 2023-03-17 | $6.3685 | $6.6974 | $6.326 | $6.5304 | $31.28M | +7.25% |
| 2023-03-16 | $5.8747 | $6.1412 | $5.7653 | $6.089 | $4.60M | +3.62% |
| 2023-03-15 | $6.2199 | $6.374 | $5.7763 | $5.8762 | $8.98M | -5.61% |
| 2023-03-14 | $6.10 | $6.537 | $5.987 | $6.2255 | $10.15M | +2.06% |
| 2023-03-13 | $5.894 | $6.141 | $5.707 | $6.0996 | $9.18M | +1.81% |
| 2023-03-12 | $5.39 | $6.1096 | $5.367 | $5.9912 | $48.14M | +10.65% |
| 2023-03-11 | $5.254 | $5.514 | $5.2246 | $5.4143 | $27.67M | -2.40% |
| 2023-03-10 | $5.3857 | $5.5828 | $5.1467 | $5.5473 | $5.97M | +1.82% |
| 2023-03-09 | $5.7387 | $5.80 | $5.1468 | $5.448 | $39.02M | -4.32% |
| 2023-03-08 | $5.681 | $5.794 | $5.5018 | $5.694 | $21.81M | -0.94% |
| 2023-03-07 | $5.8583 | $5.9437 | $5.5667 | $5.7478 | $12.28M | -2.28% |
| 2023-03-06 | $6.031 | $6.04 | $5.7443 | $5.8818 | $8.56M | -2.08% |
| 2023-03-05 | $6.037 | $6.051 | $5.8607 | $6.0066 | $6.70M | +0.31% |
| 2023-03-04 | $5.9723 | $6.061 | $5.7305 | $5.9877 | $7.97M | -0.32% |
| 2023-03-03 | $6.32 | $6.32 | $5.80 | $6.0068 | $8.31M | -5.17% |
| 2023-03-02 | $6.5344 | $6.5584 | $6.2208 | $6.3341 | $2.08M | -3.06% |
| 2023-03-01 | $6.3497 | $6.5997 | $6.3147 | $6.5341 | $2.72M | +0.94% |
| 2023-02-28 | $6.48 | $6.5978 | $6.2757 | $6.4732 | $20.89M | -0.60% |
| 2023-02-27 | $6.692 | $6.705 | $6.4212 | $6.5125 | $14.41M | -2.66% |
| 2023-02-26 | $6.6059 | $6.782 | $6.545 | $6.6906 | $13.06M | +1.62% |
| 2023-02-25 | $6.575 | $6.6194 | $6.3428 | $6.584 | $11.84M | -0.06% |
| 2023-02-24 | $6.7159 | $6.7297 | $6.4707 | $6.5879 | $18.77M | -7.11% |
| 2023-02-23 | $7.1873 | $7.381 | $7.014 | $7.0923 | $3.48M | -1.46% |
| 2023-02-22 | $6.9266 | $7.3818 | $6.884 | $7.1974 | $18.00M | -0.68% |
| 2023-02-21 | $7.5529 | $7.5733 | $7.1161 | $7.2467 | $3.69M | -4.00% |
| 2023-02-20 | $7.4393 | $7.5702 | $7.2346 | $7.5486 | $4.36M | +1.02% |
| 2023-02-19 | $7.24 | $7.8947 | $7.20 | $7.4722 | $35.23M | +3.32% |
| 2023-02-18 | $7.2852 | $7.375 | $7.1114 | $7.2323 | $5.21M | -0.23% |
| 2023-02-17 | $6.3305 | $7.4143 | $6.30 | $7.2487 | $49.06M | +14.58% |
| 2023-02-16 | $6.6135 | $6.741 | $6.325 | $6.3265 | $8.70M | -4.64% |
| 2023-02-15 | $6.305 | $6.6785 | $6.273 | $6.6347 | $17.97M | +5.81% |
| 2023-02-14 | $6.1987 | $6.352 | $6.142 | $6.2704 | $15.83M | +1.57% |
| 2023-02-13 | $6.00 | $6.261 | $5.879 | $6.1737 | $17.66M | +1.73% |
| 2023-02-12 | $6.3241 | $6.383 | $5.9609 | $6.0687 | $14.14M | -3.71% |
| 2023-02-11 | $6.2322 | $6.3379 | $6.1679 | $6.3027 | $5.38M | +1.55% |
| 2023-02-10 | $6.233 | $6.306 | $6.1181 | $6.2064 | $10.32M | -0.18% |
| 2023-02-09 | $6.77 | $6.9738 | $6.0882 | $6.2173 | $32.19M | -8.75% |
| 2023-02-08 | $6.7609 | $6.992 | $6.5142 | $6.8135 | $23.10M | -0.39% |
| 2023-02-07 | $6.6799 | $7.0166 | $6.59 | $6.84 | $16.65M | +3.68% |
| 2023-02-06 | $6.755 | $6.776 | $6.4205 | $6.597 | $13.09M | -1.48% |
| 2023-02-05 | $6.6349 | $6.79 | $6.514 | $6.6964 | $14.54M | -2.58% |
| 2023-02-04 | $7.007 | $7.071 | $6.818 | $6.8739 | $3.80M | -1.53% |
| 2023-02-03 | $6.57 | $7.124 | $6.52 | $6.981 | $24.89M | +6.72% |
| 2023-02-02 | $6.4646 | $6.91 | $6.45 | $6.5413 | $9.45M | -0.26% |
| 2023-02-01 | $6.0634 | $6.6665 | $6.0315 | $6.5584 | $24.80M | +5.82% |
| 2023-01-31 | $6.1915 | $6.325 | $6.142 | $6.1976 | $4.81M | -0.66% |
| 2023-01-30 | $6.2865 | $6.3412 | $6.0187 | $6.2386 | $14.99M | -5.63% |
| 2023-01-29 | $6.397 | $6.699 | $6.3273 | $6.6106 | $1.75M | +1.45% |
| 2023-01-28 | $6.4447 | $6.624 | $6.322 | $6.5163 | $9.08M | +0.32% |
| 2023-01-27 | $6.404 | $6.6619 | $6.329 | $6.4954 | $14.63M | +0.87% |
| 2023-01-26 | $6.4004 | $6.5579 | $6.301 | $6.4394 | $18.23M | +0.60% |
| 2023-01-25 | $6.1703 | $6.569 | $6.131 | $6.4013 | $26.46M | +3.60% |
| 2023-01-24 | $6.4899 | $6.5245 | $6.01 | $6.179 | $23.36M | -5.25% |
| 2023-01-23 | $6.55 | $6.826 | $6.416 | $6.5212 | $34.39M | +5.10% |
| 2023-01-22 | $6.238 | $6.455 | $6.085 | $6.2048 | $2.74M | -1.18% |
| 2023-01-21 | $6.1515 | $6.464 | $6.1378 | $6.2786 | $24.13M | +1.55% |
| 2023-01-20 | $5.8534 | $6.3311 | $5.842 | $6.1828 | $25.15M | +5.97% |
| 2023-01-19 | $5.7363 | $5.9126 | $5.707 | $5.8346 | $10.33M | +2.30% |
| 2023-01-18 | $5.829 | $5.882 | $5.59 | $5.7034 | $28.95M | -2.91% |
| 2023-01-17 | $6.009 | $6.2127 | $5.697 | $5.8746 | $21.77M | +1.13% |
| 2023-01-16 | $5.928 | $6.083 | $5.615 | $5.8089 | $7.66M | -0.48% |
| 2023-01-15 | $6.025 | $6.0816 | $5.6129 | $5.837 | $26.64M | -3.13% |
| 2023-01-14 | $5.401 | $6.514 | $5.397 | $6.0254 | $43.32M | +11.60% |
| 2023-01-13 | $5.233 | $5.423 | $5.163 | $5.3991 | $3.87M | +2.64% |
| 2023-01-12 | $5.072 | $5.2982 | $5.059 | $5.2602 | $13.68M | +3.35% |
| 2023-01-11 | $4.847 | $5.1769 | $4.828 | $5.0899 | $12.32M | +4.33% |
| 2023-01-10 | $4.921 | $4.972 | $4.835 | $4.8787 | $7.62M | -0.54% |
| 2023-01-09 | $5.039 | $5.055 | $4.824 | $4.905 | $14.14M | +1.63% |
| 2023-01-08 | $4.665 | $4.827 | $4.603 | $4.8265 | $2.52M | +2.26% |
| 2023-01-07 | $4.662 | $4.7562 | $4.604 | $4.7199 | $5.35M | +1.01% |
| 2023-01-06 | $4.671 | $4.7051 | $4.634 | $4.6727 | $5.51M | +0.46% |
| 2023-01-05 | $4.576 | $4.676 | $4.549 | $4.6514 | $7.56M | +1.05% |
| 2023-01-04 | $4.6575 | $4.671 | $4.5441 | $4.6029 | $8.00M | -0.05% |
| 2023-01-03 | $4.5097 | $4.6863 | $4.48 | $4.6052 | $9.25M | +2.33% |
| 2023-01-02 | $4.3724 | $4.546 | $4.35 | $4.5005 | $9.27M | +1.13% |
| 2023-01-01 | $4.3386 | $4.521 | $4.3161 | $4.4501 | $8.45M | +2.91% |
Frequently asked questions
What was the Polkadot price on January 1, 2023?
DOT opened 2023-01-01 at $4.3386 and closed that day at $4.4501.
What was the highest price of Polkadot in 2023?
The highest was $9.396 on 2023-12-25; the lowest was $3.5743 on 2023-10-18.
How much did Polkadot change in 2023?
DOT moved +91.43% in 2023, from $4.3386 to $8.3052.
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.