Polkadot price history in 2024
In 2024 Polkadot (DOT) went from $8.3806 on 2024-01-01 to $6.7163 on 2024-12-31, a change of -19.86%. The highest price was $11.884 on 2024-03-14 and the lowest $3.59 on 2024-08-05. About $11.02B was traded across the year. The best day was 2024-11-23 (+28.48%) and the worst 2024-12-09 (-18.45%).
$8.3806Open · 2024-01-01
$6.7163Close · 2024-12-31
$11.884High · 2024-03-14
$3.59Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $8.3806 | $8.8046 | $5.973 | $6.7068 | $642.19M | -19.97% |
| February | $6.731 | $8.866 | $6.5929 | $8.2791 | $800.21M | +23.00% |
| March | $8.264 | $11.884 | $8.25 | $9.643 | $1.09B | +16.69% |
| April | $9.645 | $9.737 | $5.6825 | $6.475 | $911.38M | -32.87% |
| May | $6.493 | $7.775 | $6.4321 | $7.0576 | $813.06M | +8.70% |
| June | $7.0931 | $7.2951 | $5.3788 | $6.3215 | $692.90M | -10.88% |
| July | $6.356 | $6.607 | $4.916 | $5.388 | $682.37M | -15.23% |
| August | $5.391 | $5.424 | $3.59 | $4.2066 | $518.35M | -21.97% |
| September | $4.1883 | $4.963 | $3.819 | $4.4343 | $367.13M | +5.87% |
| October | $4.2938 | $4.594 | $3.8471 | $3.9191 | $432.43M | -8.73% |
| November | $3.8938 | $10.482 | $3.679 | $9.0178 | $2.06B | +131.59% |
| December | $9.1064 | $11.64 | $6.047 | $6.7163 | $2.00B | -26.25% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $6.706 | $6.928 | $6.564 | $6.7163 | $18.61M | -0.76% |
| 2024-12-30 | $6.854 | $7.11 | $6.539 | $6.7677 | $27.92M | -1.44% |
| 2024-12-29 | $7.115 | $7.152 | $6.811 | $6.8666 | $6.99M | -2.66% |
| 2024-12-28 | $6.913 | $7.183 | $6.80 | $7.0539 | $17.56M | +1.82% |
| 2024-12-27 | $6.933 | $7.31 | $6.816 | $6.9281 | $24.16M | +0.35% |
| 2024-12-26 | $7.501 | $7.584 | $6.882 | $6.9041 | $27.17M | -7.96% |
| 2024-12-25 | $7.551 | $7.675 | $7.358 | $7.5014 | $9.15M | -0.00% |
| 2024-12-24 | $7.386 | $7.641 | $7.163 | $7.5017 | $30.03M | +0.39% |
| 2024-12-23 | $6.844 | $7.569 | $6.672 | $7.4727 | $43.16M | +9.03% |
| 2024-12-22 | $6.968 | $7.261 | $6.683 | $6.8536 | $35.01M | -1.23% |
| 2024-12-21 | $7.29 | $7.801 | $6.836 | $6.9387 | $47.71M | -3.95% |
| 2024-12-20 | $6.94 | $7.361 | $6.048 | $7.2241 | $93.60M | +4.63% |
| 2024-12-19 | $7.433 | $7.801 | $6.047 | $6.9045 | $126.91M | -10.12% |
| 2024-12-18 | $8.489 | $8.543 | $7.565 | $7.682 | $27.86M | -9.42% |
| 2024-12-17 | $8.754 | $8.967 | $8.381 | $8.4805 | $14.79M | -2.17% |
| 2024-12-16 | $8.91 | $9.169 | $8.5331 | $8.669 | $49.89M | -3.21% |
| 2024-12-15 | $9.045 | $9.21 | $8.587 | $8.9564 | $43.10M | +4.74% |
| 2024-12-14 | $9.086 | $9.206 | $8.355 | $8.5514 | $8.84M | -5.86% |
| 2024-12-13 | $9.066 | $9.234 | $8.782 | $9.084 | $15.24M | +1.44% |
| 2024-12-12 | $8.994 | $9.665 | $8.912 | $8.9548 | $77.57M | -1.76% |
| 2024-12-11 | $9.195 | $9.6702 | $8.926 | $9.1148 | $86.67M | +8.65% |
| 2024-12-10 | $8.468 | $8.717 | $7.592 | $8.3891 | $109.77M | -1.00% |
| 2024-12-09 | $10.392 | $10.394 | $7.50 | $8.4736 | $56.35M | -18.45% |
| 2024-12-08 | $10.594 | $10.80 | $10.195 | $10.391 | $15.58M | -0.72% |
| 2024-12-07 | $10.7554 | $10.929 | $10.194 | $10.4665 | $61.43M | -2.31% |
| 2024-12-06 | $10.37 | $10.88 | $10.074 | $10.7138 | $103.30M | +2.59% |
| 2024-12-05 | $10.516 | $11.232 | $9.899 | $10.4436 | $218.39M | -0.66% |
| 2024-12-04 | $9.784 | $11.64 | $9.668 | $10.5131 | $220.08M | +7.45% |
| 2024-12-03 | $10.011 | $10.382 | $9.061 | $9.7842 | $135.29M | -2.26% |
| 2024-12-02 | $9.289 | $10.195 | $8.458 | $10.0109 | $139.87M | +8.82% |
| 2024-12-01 | $9.1064 | $9.5149 | $8.4558 | $9.1994 | $107.40M | +2.01% |
| 2024-11-30 | $9.026 | $9.221 | $8.605 | $9.0178 | $81.06M | +0.88% |
| 2024-11-29 | $8.702 | $9.1436 | $8.5747 | $8.9392 | $85.92M | +3.24% |
| 2024-11-28 | $8.031 | $9.013 | $8.0272 | $8.6585 | $73.79M | +2.40% |
| 2024-11-27 | $8.065 | $8.563 | $7.843 | $8.4553 | $37.03M | +4.70% |
| 2024-11-26 | $8.232 | $8.465 | $7.55 | $8.0758 | $56.07M | -1.95% |
| 2024-11-25 | $8.824 | $9.36 | $8.111 | $8.2363 | $96.00M | -5.73% |
| 2024-11-24 | $8.515 | $10.482 | $8.065 | $8.737 | $378.14M | +2.57% |
| 2024-11-23 | $6.631 | $9.425 | $6.587 | $8.5184 | $234.87M | +28.48% |
| 2024-11-22 | $5.932 | $6.682 | $5.88 | $6.6303 | $45.58M | +11.77% |
| 2024-11-21 | $5.722 | $5.964 | $5.477 | $5.9322 | $23.69M | +3.23% |
| 2024-11-20 | $5.924 | $5.9686 | $5.476 | $5.7465 | $58.26M | -2.16% |
| 2024-11-19 | $5.838 | $6.077 | $5.649 | $5.8735 | $53.64M | -0.73% |
| 2024-11-18 | $5.844 | $6.095 | $5.703 | $5.9166 | $66.10M | +9.17% |
| 2024-11-17 | $5.781 | $6.14 | $5.311 | $5.4198 | $38.29M | -6.25% |
| 2024-11-16 | $5.16 | $5.80 | $5.134 | $5.7812 | $22.88M | +12.10% |
| 2024-11-15 | $4.777 | $5.169 | $4.706 | $5.157 | $16.57M | +8.04% |
| 2024-11-14 | $5.073 | $5.213 | $4.687 | $4.7735 | $18.61M | -5.92% |
| 2024-11-13 | $5.308 | $5.43 | $4.91 | $5.0737 | $36.08M | -4.91% |
| 2024-11-12 | $5.708 | $5.837 | $5.119 | $5.3357 | $145.46M | -6.54% |
| 2024-11-11 | $5.242 | $5.781 | $4.973 | $5.7093 | $84.33M | +9.20% |
| 2024-11-10 | $4.632 | $5.475 | $4.586 | $5.2281 | $244.36M | +12.90% |
| 2024-11-09 | $4.325 | $4.641 | $4.263 | $4.6306 | $11.40M | +6.56% |
| 2024-11-08 | $4.165 | $4.391 | $4.116 | $4.3454 | $41.67M | +4.37% |
| 2024-11-07 | $4.111 | $4.196 | $4.047 | $4.1632 | $13.65M | +0.82% |
| 2024-11-06 | $4.047 | $4.197 | $4.024 | $4.1294 | $59.86M | +7.11% |
| 2024-11-05 | $3.752 | $3.918 | $3.746 | $3.8553 | $5.24M | +2.78% |
| 2024-11-04 | $3.785 | $3.836 | $3.679 | $3.7509 | $5.03M | -1.15% |
| 2024-11-03 | $3.735 | $3.8384 | $3.71 | $3.7945 | $14.75M | -2.84% |
| 2024-11-02 | $3.908 | $3.945 | $3.823 | $3.9053 | $1.15M | +0.68% |
| 2024-11-01 | $3.8938 | $3.95 | $3.8245 | $3.8791 | $14.26M | -1.02% |
| 2024-10-31 | $3.999 | $3.999 | $3.8471 | $3.9191 | $17.38M | -6.48% |
| 2024-10-30 | $4.195 | $4.218 | $4.121 | $4.1909 | $2.27M | -0.12% |
| 2024-10-29 | $4.176 | $4.251 | $4.1196 | $4.1961 | $19.67M | +0.79% |
| 2024-10-28 | $4.0171 | $4.207 | $4.005 | $4.1632 | $17.98M | +2.96% |
| 2024-10-27 | $4.091 | $4.2249 | $4.016 | $4.0436 | $11.84M | -0.68% |
| 2024-10-26 | $4.0034 | $4.092 | $3.9832 | $4.0714 | $9.61M | +1.73% |
| 2024-10-25 | $4.141 | $4.1652 | $3.856 | $4.002 | $20.00M | -3.90% |
| 2024-10-24 | $4.1951 | $4.2535 | $4.1061 | $4.1643 | $11.40M | -0.88% |
| 2024-10-23 | $4.1936 | $4.261 | $4.105 | $4.2014 | $12.38M | -1.70% |
| 2024-10-22 | $4.377 | $4.435 | $4.271 | $4.2741 | $5.74M | -1.72% |
| 2024-10-21 | $4.3801 | $4.4365 | $4.2724 | $4.3488 | $13.77M | -5.01% |
| 2024-10-20 | $4.433 | $4.594 | $4.36 | $4.5783 | $3.40M | +1.64% |
| 2024-10-19 | $4.4053 | $4.5572 | $4.358 | $4.5046 | $11.85M | +2.97% |
| 2024-10-18 | $4.262 | $4.481 | $4.236 | $4.3745 | $13.19M | +3.22% |
| 2024-10-17 | $4.238 | $4.2718 | $4.1464 | $4.2381 | $12.72M | -0.67% |
| 2024-10-16 | $4.321 | $4.351 | $4.1835 | $4.2666 | $13.56M | -2.20% |
| 2024-10-15 | $4.369 | $4.447 | $4.2949 | $4.3627 | $30.18M | -0.16% |
| 2024-10-14 | $4.3423 | $4.5331 | $4.29 | $4.3696 | $19.66M | +5.01% |
| 2024-10-13 | $4.205 | $4.212 | $4.086 | $4.1613 | $1.98M | +0.45% |
| 2024-10-12 | $4.2329 | $4.252 | $4.087 | $4.1426 | $7.24M | -1.63% |
| 2024-10-11 | $4.17 | $4.2615 | $4.149 | $4.211 | $9.28M | +1.83% |
| 2024-10-10 | $4.0553 | $4.171 | $3.965 | $4.1355 | $12.24M | +2.25% |
| 2024-10-09 | $4.10 | $4.103 | $3.9535 | $4.0446 | $13.76M | -1.38% |
| 2024-10-08 | $4.1131 | $4.1493 | $4.033 | $4.1011 | $14.35M | -0.47% |
| 2024-10-07 | $4.2018 | $4.2469 | $4.0472 | $4.1206 | $18.23M | -1.85% |
| 2024-10-06 | $4.1775 | $4.2702 | $4.1304 | $4.1982 | $11.70M | +0.78% |
| 2024-10-05 | $4.176 | $4.195 | $4.078 | $4.1655 | $8.18M | -0.42% |
| 2024-10-04 | $4.1755 | $4.2326 | $4.1517 | $4.1829 | $13.81M | +0.68% |
| 2024-10-03 | $4.058 | $4.195 | $4.005 | $4.1549 | $18.26M | +1.93% |
| 2024-10-02 | $4.157 | $4.2002 | $3.9916 | $4.0763 | $19.07M | -1.94% |
| 2024-10-01 | $4.2938 | $4.314 | $4.054 | $4.157 | $37.75M | -6.26% |
| 2024-09-30 | $4.768 | $4.773 | $4.401 | $4.4343 | $4.80M | -6.97% |
| 2024-09-29 | $4.798 | $4.858 | $4.683 | $4.7667 | $2.74M | -0.40% |
| 2024-09-28 | $4.801 | $4.931 | $4.6832 | $4.7859 | $11.70M | -0.89% |
| 2024-09-27 | $4.898 | $4.942 | $4.754 | $4.8286 | $14.07M | -0.79% |
| 2024-09-26 | $4.838 | $4.963 | $4.757 | $4.8671 | $14.69M | +4.95% |
| 2024-09-25 | $4.636 | $4.771 | $4.592 | $4.6376 | $4.29M | -0.82% |
| 2024-09-24 | $4.498 | $4.751 | $4.498 | $4.6757 | $17.38M | +4.33% |
| 2024-09-23 | $4.418 | $4.6097 | $4.37 | $4.4818 | $14.80M | +2.12% |
| 2024-09-22 | $4.323 | $4.451 | $4.235 | $4.3888 | $11.92M | -1.69% |
| 2024-09-21 | $4.339 | $4.475 | $4.284 | $4.4643 | $1.10M | +1.63% |
| 2024-09-20 | $4.31 | $4.4328 | $4.238 | $4.3926 | $14.67M | +2.44% |
| 2024-09-19 | $4.2777 | $4.401 | $4.1903 | $4.2879 | $20.12M | +1.10% |
| 2024-09-18 | $3.9915 | $4.2954 | $3.9737 | $4.2411 | $23.41M | +2.05% |
| 2024-09-17 | $4.19 | $4.284 | $4.131 | $4.1558 | $2.68M | -1.87% |
| 2024-09-16 | $4.237 | $4.289 | $4.1376 | $4.2352 | $14.34M | -3.64% |
| 2024-09-15 | $4.438 | $4.555 | $4.359 | $4.3953 | $2.45M | -2.52% |
| 2024-09-14 | $4.401 | $4.5557 | $4.372 | $4.5088 | $11.34M | +2.31% |
| 2024-09-13 | $4.419 | $4.4692 | $4.3466 | $4.407 | $15.99M | +0.83% |
| 2024-09-12 | $4.2166 | $4.4256 | $4.2147 | $4.3707 | $11.40M | +3.87% |
| 2024-09-11 | $4.1211 | $4.2765 | $4.1179 | $4.2081 | $15.31M | +1.18% |
| 2024-09-10 | $4.20 | $4.2698 | $4.0592 | $4.1591 | $13.82M | -1.66% |
| 2024-09-09 | $4.197 | $4.3394 | $4.1968 | $4.2293 | $14.16M | +1.02% |
| 2024-09-08 | $4.1182 | $4.209 | $4.092 | $4.1867 | $12.16M | +1.99% |
| 2024-09-07 | $4.121 | $4.1991 | $4.049 | $4.1049 | $8.90M | +3.62% |
| 2024-09-06 | $4.024 | $4.096 | $3.819 | $3.9616 | $7.22M | -1.26% |
| 2024-09-05 | $4.0013 | $4.0957 | $3.9463 | $4.0122 | $14.53M | -0.96% |
| 2024-09-04 | $4.1577 | $4.1968 | $3.9724 | $4.0512 | $22.98M | -1.93% |
| 2024-09-03 | $4.1071 | $4.164 | $3.869 | $4.1307 | $16.38M | -0.17% |
| 2024-09-02 | $4.1561 | $4.2836 | $4.0977 | $4.1378 | $13.89M | +0.21% |
| 2024-09-01 | $4.1883 | $4.222 | $4.0345 | $4.1292 | $13.88M | -1.84% |
| 2024-08-31 | $4.271 | $4.2734 | $4.1114 | $4.2066 | $8.28M | -1.55% |
| 2024-08-30 | $4.1211 | $4.318 | $4.1043 | $4.2729 | $13.35M | +2.73% |
| 2024-08-29 | $4.3887 | $4.3905 | $4.103 | $4.1595 | $14.36M | -2.24% |
| 2024-08-28 | $4.38 | $4.454 | $4.167 | $4.2547 | $4.83M | -1.81% |
| 2024-08-27 | $4.527 | $4.582 | $4.2412 | $4.3333 | $24.01M | -4.44% |
| 2024-08-26 | $4.657 | $4.674 | $4.4973 | $4.5345 | $17.82M | -5.98% |
| 2024-08-25 | $4.98 | $4.993 | $4.748 | $4.8228 | $4.04M | -1.62% |
| 2024-08-24 | $4.956 | $5.0992 | $4.746 | $4.9023 | $18.56M | -0.71% |
| 2024-08-23 | $4.7883 | $4.9802 | $4.7684 | $4.9373 | $21.33M | +3.61% |
| 2024-08-22 | $4.633 | $4.8205 | $4.6058 | $4.7653 | $15.95M | +2.68% |
| 2024-08-21 | $4.5489 | $4.748 | $4.5317 | $4.641 | $17.19M | +2.18% |
| 2024-08-20 | $4.5001 | $4.6163 | $4.4742 | $4.5418 | $13.58M | +1.06% |
| 2024-08-19 | $4.4478 | $4.60 | $4.3958 | $4.494 | $14.79M | +1.45% |
| 2024-08-18 | $4.429 | $4.5259 | $4.346 | $4.4298 | $19.71M | +0.31% |
| 2024-08-17 | $4.3245 | $4.4654 | $4.321 | $4.4159 | $11.31M | +2.36% |
| 2024-08-16 | $4.2527 | $4.359 | $4.2372 | $4.3141 | $13.76M | +1.23% |
| 2024-08-15 | $4.4518 | $4.4703 | $4.213 | $4.2617 | $18.88M | -3.84% |
| 2024-08-14 | $4.4423 | $4.4828 | $4.3488 | $4.4318 | $17.79M | -0.90% |
| 2024-08-13 | $4.508 | $4.611 | $4.3765 | $4.4721 | $16.84M | -1.29% |
| 2024-08-12 | $4.6427 | $4.661 | $4.3989 | $4.5307 | $18.72M | +0.77% |
| 2024-08-11 | $4.754 | $4.826 | $4.469 | $4.4962 | $1.09M | -3.36% |
| 2024-08-10 | $4.747 | $4.8259 | $4.599 | $4.6525 | $12.74M | -2.21% |
| 2024-08-09 | $4.7583 | $4.8377 | $4.7277 | $4.7576 | $15.04M | -0.80% |
| 2024-08-08 | $4.749 | $4.9235 | $4.481 | $4.7962 | $25.16M | +4.80% |
| 2024-08-07 | $4.508 | $4.641 | $4.401 | $4.5766 | $6.47M | +1.49% |
| 2024-08-06 | $4.4891 | $4.6414 | $4.3983 | $4.5093 | $36.49M | +7.30% |
| 2024-08-05 | $4.689 | $4.723 | $3.59 | $4.2024 | $74.62M | -10.37% |
| 2024-08-04 | $5.046 | $5.10 | $4.538 | $4.6886 | $6.56M | -7.08% |
| 2024-08-03 | $5.121 | $5.207 | $4.856 | $5.0459 | $3.67M | -0.68% |
| 2024-08-02 | $5.1267 | $5.209 | $5.00 | $5.0803 | $26.37M | -4.89% |
| 2024-08-01 | $5.391 | $5.424 | $5.027 | $5.3413 | $5.06M | -0.87% |
| 2024-07-31 | $5.521 | $5.559 | $5.338 | $5.388 | $2.87M | -1.64% |
| 2024-07-30 | $5.647 | $5.6702 | $5.456 | $5.4777 | $21.09M | -3.01% |
| 2024-07-29 | $5.7229 | $5.7335 | $5.6103 | $5.6475 | $19.61M | -1.29% |
| 2024-07-28 | $5.7108 | $5.8771 | $5.6735 | $5.7212 | $19.78M | -0.42% |
| 2024-07-27 | $5.835 | $5.8941 | $5.688 | $5.7453 | $21.07M | -1.74% |
| 2024-07-26 | $5.8177 | $5.9429 | $5.7987 | $5.8472 | $18.05M | +0.86% |
| 2024-07-25 | $5.6803 | $5.892 | $5.5428 | $5.7974 | $26.23M | +1.79% |
| 2024-07-24 | $5.8981 | $5.932 | $5.5618 | $5.6955 | $27.94M | -3.51% |
| 2024-07-23 | $5.945 | $5.9975 | $5.8067 | $5.9025 | $26.52M | -1.37% |
| 2024-07-22 | $6.223 | $6.238 | $5.9361 | $5.9847 | $26.71M | -4.63% |
| 2024-07-21 | $6.289 | $6.474 | $6.102 | $6.2753 | $25.43M | -0.38% |
| 2024-07-20 | $6.3298 | $6.397 | $6.211 | $6.2993 | $20.78M | -0.52% |
| 2024-07-19 | $6.2418 | $6.3639 | $6.2221 | $6.3319 | $25.53M | +2.16% |
| 2024-07-18 | $6.083 | $6.255 | $5.9846 | $6.1982 | $28.32M | +1.08% |
| 2024-07-17 | $6.381 | $6.4121 | $6.0772 | $6.1321 | $30.53M | -3.70% |
| 2024-07-16 | $6.461 | $6.533 | $6.298 | $6.3676 | $32.05M | -1.53% |
| 2024-07-15 | $6.322 | $6.514 | $6.127 | $6.4667 | $33.98M | +2.27% |
| 2024-07-14 | $6.289 | $6.537 | $6.2152 | $6.3233 | $28.79M | +0.82% |
| 2024-07-13 | $6.2682 | $6.32 | $6.1594 | $6.2721 | $20.05M | +0.82% |
| 2024-07-12 | $6.0014 | $6.285 | $5.9564 | $6.2213 | $20.56M | +4.17% |
| 2024-07-11 | $6.0051 | $6.0429 | $5.8027 | $5.9725 | $23.74M | -1.02% |
| 2024-07-10 | $6.1288 | $6.246 | $5.988 | $6.0338 | $26.81M | -1.49% |
| 2024-07-09 | $6.148 | $6.263 | $6.0378 | $6.1252 | $28.54M | +3.06% |
| 2024-07-08 | $5.91 | $6.294 | $5.697 | $5.9432 | $9.70M | -0.26% |
| 2024-07-07 | $6.027 | $6.298 | $5.697 | $5.9589 | $29.35M | -4.53% |
| 2024-07-06 | $5.687 | $6.309 | $5.631 | $6.2415 | $6.77M | +9.71% |
| 2024-07-05 | $5.551 | $5.918 | $4.916 | $5.6889 | $26.32M | +2.37% |
| 2024-07-04 | $6.08 | $6.132 | $5.541 | $5.5575 | $7.25M | -8.57% |
| 2024-07-03 | $6.532 | $6.544 | $5.999 | $6.0782 | $7.09M | -6.92% |
| 2024-07-02 | $6.332 | $6.607 | $6.317 | $6.5301 | $7.68M | +2.62% |
| 2024-07-01 | $6.356 | $6.529 | $6.3144 | $6.3633 | $33.23M | +0.66% |
| 2024-06-30 | $6.1377 | $6.3914 | $6.112 | $6.3215 | $29.69M | +3.21% |
| 2024-06-29 | $6.116 | $6.203 | $6.0232 | $6.125 | $17.42M | -0.22% |
| 2024-06-28 | $6.307 | $6.39 | $6.075 | $6.1385 | $25.40M | -2.56% |
| 2024-06-27 | $6.29 | $6.44 | $6.2157 | $6.2999 | $41.77M | +8.66% |
| 2024-06-26 | $5.841 | $5.949 | $5.758 | $5.7978 | $3.96M | -0.92% |
| 2024-06-25 | $5.9415 | $5.9564 | $5.786 | $5.8516 | $25.26M | +2.17% |
| 2024-06-24 | $5.651 | $5.738 | $5.422 | $5.7271 | $7.01M | +2.81% |
| 2024-06-23 | $5.7055 | $5.7296 | $5.3788 | $5.5704 | $28.25M | -2.61% |
| 2024-06-22 | $5.75 | $5.8168 | $5.693 | $5.7198 | $18.27M | +0.27% |
| 2024-06-21 | $5.65 | $5.804 | $5.5427 | $5.7047 | $24.69M | +0.99% |
| 2024-06-20 | $5.6529 | $5.7403 | $5.5621 | $5.6489 | $29.27M | -0.77% |
| 2024-06-19 | $5.808 | $5.9746 | $5.6425 | $5.6929 | $27.27M | -1.74% |
| 2024-06-18 | $5.8008 | $5.9951 | $5.589 | $5.7939 | $42.26M | -4.58% |
| 2024-06-17 | $6.395 | $6.414 | $5.997 | $6.0723 | $5.34M | -5.05% |
| 2024-06-16 | $6.223 | $6.424 | $6.148 | $6.3952 | $2.75M | +1.27% |
| 2024-06-15 | $6.227 | $6.3541 | $6.1485 | $6.3149 | $17.50M | +1.73% |
| 2024-06-14 | $6.222 | $6.259 | $6.00 | $6.2078 | $30.77M | -0.98% |
| 2024-06-13 | $6.3852 | $6.4965 | $6.20 | $6.2693 | $30.26M | -6.96% |
| 2024-06-12 | $6.378 | $6.927 | $6.272 | $6.7386 | $11.33M | +5.66% |
| 2024-06-11 | $6.507 | $6.525 | $6.218 | $6.3777 | $10.26M | +0.43% |
| 2024-06-10 | $6.5507 | $6.5706 | $6.2207 | $6.3505 | $29.98M | -2.95% |
| 2024-06-09 | $6.471 | $6.581 | $6.358 | $6.5434 | $20.66M | +1.54% |
| 2024-06-08 | $6.4672 | $6.5032 | $6.3401 | $6.4441 | $21.61M | -1.27% |
| 2024-06-07 | $7.2152 | $7.219 | $6.0575 | $6.527 | $49.46M | -9.30% |
| 2024-06-06 | $7.2503 | $7.289 | $7.0593 | $7.1964 | $25.66M | -0.75% |
| 2024-06-05 | $7.2248 | $7.293 | $7.1505 | $7.2506 | $24.06M | +0.53% |
| 2024-06-04 | $7.1669 | $7.2951 | $7.131 | $7.2124 | $26.34M | +1.26% |
| 2024-06-03 | $7.1354 | $7.2062 | $6.942 | $7.1229 | $24.37M | +0.36% |
| 2024-06-02 | $7.0849 | $7.1885 | $6.9194 | $7.0972 | $24.82M | +0.27% |
| 2024-06-01 | $7.0931 | $7.1236 | $6.9908 | $7.0782 | $17.22M | +0.29% |
| 2024-05-31 | $6.8628 | $7.134 | $6.8056 | $7.0576 | $23.70M | +2.21% |
| 2024-05-30 | $7.0709 | $7.1394 | $6.8605 | $6.9052 | $26.30M | -2.82% |
| 2024-05-29 | $7.2277 | $7.2779 | $6.926 | $7.1056 | $29.53M | -2.28% |
| 2024-05-28 | $7.3906 | $7.565 | $7.212 | $7.2712 | $34.51M | -4.83% |
| 2024-05-27 | $7.554 | $7.775 | $7.38 | $7.6402 | $4.20M | -0.49% |
| 2024-05-26 | $7.582 | $7.7358 | $7.378 | $7.6777 | $24.61M | +1.79% |
| 2024-05-25 | $7.3302 | $7.639 | $7.3287 | $7.5429 | $21.60M | +3.29% |
| 2024-05-24 | $7.2614 | $7.35 | $7.179 | $7.3029 | $23.30M | +0.91% |
| 2024-05-23 | $7.2074 | $7.387 | $6.90 | $7.2368 | $52.50M | -3.07% |
| 2024-05-22 | $7.611 | $7.698 | $7.383 | $7.4662 | $5.68M | -1.89% |
| 2024-05-21 | $7.529 | $7.6987 | $7.425 | $7.6098 | $32.15M | +0.88% |
| 2024-05-20 | $7.0495 | $7.668 | $7.033 | $7.5432 | $42.49M | +7.56% |
| 2024-05-19 | $7.03 | $7.071 | $6.8528 | $7.0129 | $20.61M | -0.84% |
| 2024-05-18 | $7.132 | $7.1852 | $6.9632 | $7.0723 | $18.24M | -1.21% |
| 2024-05-17 | $7.235 | $7.2717 | $7.064 | $7.1591 | $29.43M | -0.34% |
| 2024-05-16 | $6.929 | $7.2986 | $6.887 | $7.1836 | $30.46M | +3.53% |
| 2024-05-15 | $6.8617 | $7.0316 | $6.815 | $6.9389 | $31.00M | +6.90% |
| 2024-05-14 | $6.673 | $6.696 | $6.471 | $6.491 | $2.21M | -2.45% |
| 2024-05-13 | $6.762 | $6.825 | $6.489 | $6.6537 | $26.37M | -1.11% |
| 2024-05-12 | $6.7527 | $6.7908 | $6.4321 | $6.7287 | $21.69M | +0.09% |
| 2024-05-11 | $6.7333 | $6.763 | $6.6394 | $6.7228 | $15.30M | -0.21% |
| 2024-05-10 | $6.86 | $6.882 | $6.6365 | $6.7369 | $25.31M | -2.61% |
| 2024-05-09 | $6.961 | $7.1485 | $6.805 | $6.9173 | $25.17M | -0.75% |
| 2024-05-08 | $7.1529 | $7.1693 | $6.783 | $6.9695 | $26.47M | -1.94% |
| 2024-05-07 | $7.1965 | $7.2256 | $6.8954 | $7.1071 | $25.75M | -0.86% |
| 2024-05-06 | $7.178 | $7.294 | $7.0251 | $7.1687 | $27.75M | -0.65% |
| 2024-05-05 | $7.2443 | $7.474 | $7.061 | $7.2153 | $27.71M | +0.10% |
| 2024-05-04 | $7.193 | $7.252 | $7.0174 | $7.2081 | $20.86M | -0.00% |
| 2024-05-03 | $7.259 | $7.387 | $7.111 | $7.2084 | $27.39M | -0.75% |
| 2024-05-02 | $7.005 | $7.41 | $6.98 | $7.2631 | $36.70M | +4.29% |
| 2024-05-01 | $6.493 | $7.0988 | $6.435 | $6.9642 | $54.06M | +7.55% |
| 2024-04-30 | $6.1554 | $6.6462 | $6.0391 | $6.475 | $51.10M | -1.68% |
| 2024-04-29 | $6.729 | $6.825 | $6.472 | $6.5856 | $2.86M | -1.03% |
| 2024-04-28 | $6.85 | $6.9171 | $6.4726 | $6.654 | $20.46M | -2.69% |
| 2024-04-27 | $6.647 | $6.9498 | $6.6278 | $6.8376 | $18.35M | +2.38% |
| 2024-04-26 | $6.812 | $6.897 | $6.5117 | $6.6787 | $22.67M | -2.13% |
| 2024-04-25 | $6.917 | $6.9809 | $6.7198 | $6.8242 | $26.63M | -1.40% |
| 2024-04-24 | $7.03 | $7.1319 | $6.704 | $6.9213 | $30.82M | -2.46% |
| 2024-04-23 | $7.413 | $7.501 | $7.0161 | $7.0956 | $29.96M | -4.48% |
| 2024-04-22 | $7.449 | $7.565 | $7.3156 | $7.4288 | $29.53M | +4.07% |
| 2024-04-21 | $7.244 | $7.29 | $6.964 | $7.1381 | $2.79M | -0.22% |
| 2024-04-20 | $6.9675 | $7.288 | $6.9446 | $7.1537 | $24.61M | +7.06% |
| 2024-04-19 | $6.784 | $6.917 | $6.275 | $6.682 | $7.64M | -1.69% |
| 2024-04-18 | $6.7489 | $6.9176 | $6.274 | $6.7972 | $37.28M | +1.54% |
| 2024-04-17 | $6.399 | $6.793 | $6.327 | $6.6942 | $33.78M | -0.11% |
| 2024-04-16 | $6.711 | $6.821 | $6.372 | $6.7019 | $7.55M | -0.12% |
| 2024-04-15 | $6.858 | $7.208 | $6.44 | $6.7101 | $9.79M | -2.32% |
| 2024-04-14 | $6.562 | $7.204 | $6.362 | $6.8693 | $59.89M | +5.73% |
| 2024-04-13 | $7.109 | $7.1314 | $5.6825 | $6.4972 | $108.80M | -9.23% |
| 2024-04-12 | $8.131 | $8.1589 | $6.498 | $7.1579 | $88.48M | -12.76% |
| 2024-04-11 | $8.289 | $8.4923 | $8.1154 | $8.2052 | $32.62M | -1.50% |
| 2024-04-10 | $8.3088 | $8.525 | $8.183 | $8.3302 | $36.69M | -3.78% |
| 2024-04-09 | $9.043 | $9.109 | $8.631 | $8.6576 | $7.58M | -3.04% |
| 2024-04-08 | $9.0188 | $9.1076 | $8.648 | $8.9294 | $38.93M | +2.57% |
| 2024-04-07 | $8.493 | $8.738 | $8.463 | $8.7054 | $3.85M | +1.17% |
| 2024-04-06 | $8.4266 | $8.74 | $8.391 | $8.6048 | $22.75M | +2.28% |
| 2024-04-05 | $8.40 | $8.4988 | $8.32 | $8.4126 | $27.43M | -0.21% |
| 2024-04-04 | $8.6092 | $8.709 | $8.079 | $8.43 | $36.34M | -1.35% |
| 2024-04-03 | $8.536 | $8.667 | $8.265 | $8.5455 | $35.21M | -0.10% |
| 2024-04-02 | $8.4602 | $8.778 | $8.3454 | $8.554 | $44.51M | -6.45% |
| 2024-04-01 | $9.645 | $9.737 | $8.925 | $9.1436 | $12.49M | -5.18% |
| 2024-03-31 | $9.432 | $9.645 | $9.415 | $9.643 | $3.28M | +1.29% |
| 2024-03-30 | $9.523 | $9.608 | $9.39 | $9.5199 | $25.32M | -0.34% |
| 2024-03-29 | $9.582 | $9.698 | $9.395 | $9.5525 | $34.38M | -0.12% |
| 2024-03-28 | $9.5947 | $9.812 | $9.346 | $9.5641 | $36.99M | +0.27% |
| 2024-03-27 | $9.385 | $9.6551 | $9.3013 | $9.5382 | $41.36M | -1.53% |
| 2024-03-26 | $9.736 | $10.058 | $9.526 | $9.6864 | $8.51M | -0.93% |
| 2024-03-25 | $9.7274 | $10.0567 | $9.596 | $9.7769 | $42.46M | +4.35% |
| 2024-03-24 | $8.969 | $9.429 | $8.957 | $9.3697 | $4.48M | +2.59% |
| 2024-03-23 | $9.164 | $9.2671 | $8.955 | $9.133 | $25.73M | +0.62% |
| 2024-03-22 | $8.896 | $9.225 | $8.693 | $9.0766 | $36.51M | -1.11% |
| 2024-03-21 | $9.483 | $9.582 | $9.067 | $9.1783 | $8.53M | -2.14% |
| 2024-03-20 | $8.923 | $9.58 | $8.558 | $9.3787 | $54.75M | +5.76% |
| 2024-03-19 | $9.2072 | $9.365 | $8.4921 | $8.8679 | $59.02M | -10.39% |
| 2024-03-18 | $10.083 | $10.451 | $9.604 | $9.8962 | $12.13M | -0.55% |
| 2024-03-17 | $10.0398 | $10.4514 | $9.703 | $9.9507 | $52.87M | +2.73% |
| 2024-03-16 | $10.818 | $10.90 | $9.50 | $9.6864 | $15.00M | -10.37% |
| 2024-03-15 | $11.561 | $11.711 | $9.983 | $10.8076 | $31.15M | -6.51% |
| 2024-03-14 | $11.372 | $11.884 | $10.68 | $11.5606 | $32.71M | +2.89% |
| 2024-03-13 | $10.817 | $11.8831 | $10.76 | $11.2354 | $85.31M | +4.13% |
| 2024-03-12 | $10.6672 | $11.3149 | $10.0619 | $10.7894 | $72.26M | -2.47% |
| 2024-03-11 | $10.263 | $11.244 | $9.79 | $11.0622 | $19.62M | +7.81% |
| 2024-03-10 | $10.496 | $10.571 | $9.968 | $10.2606 | $8.86M | -2.25% |
| 2024-03-09 | $10.643 | $10.953 | $10.41 | $10.4966 | $9.94M | -2.00% |
| 2024-03-08 | $10.217 | $10.9471 | $9.96 | $10.7103 | $76.83M | +4.14% |
| 2024-03-07 | $10.423 | $10.67 | $10.1111 | $10.2843 | $60.24M | -1.73% |
| 2024-03-06 | $9.9802 | $10.9934 | $9.9716 | $10.4656 | $76.63M | +12.24% |
| 2024-03-05 | $9.865 | $10.761 | $8.25 | $9.3244 | $31.63M | -5.49% |
| 2024-03-04 | $9.784 | $10.307 | $9.589 | $9.8662 | $25.17M | +0.90% |
| 2024-03-03 | $9.465 | $9.902 | $8.563 | $9.778 | $20.49M | +4.47% |
| 2024-03-02 | $9.0184 | $9.467 | $8.579 | $9.3599 | $71.26M | +8.07% |
| 2024-03-01 | $8.264 | $8.67 | $8.263 | $8.6609 | $8.98M | +4.61% |
| 2024-02-29 | $8.8203 | $8.866 | $8.031 | $8.2791 | $58.92M | -0.77% |
| 2024-02-28 | $8.369 | $8.716 | $7.724 | $8.3433 | $19.81M | -0.70% |
| 2024-02-27 | $8.043 | $8.6212 | $7.998 | $8.4018 | $53.31M | +4.19% |
| 2024-02-26 | $7.855 | $8.25 | $7.8494 | $8.0636 | $52.53M | +2.39% |
| 2024-02-25 | $7.731 | $7.9424 | $7.587 | $7.8751 | $31.85M | +1.45% |
| 2024-02-24 | $7.7804 | $7.889 | $7.677 | $7.7623 | $27.52M | +0.65% |
| 2024-02-23 | $7.41 | $7.8454 | $7.297 | $7.7121 | $36.12M | +3.81% |
| 2024-02-22 | $7.5665 | $7.6837 | $7.2741 | $7.4293 | $36.40M | -1.41% |
| 2024-02-21 | $7.38 | $7.6092 | $7.245 | $7.5358 | $33.54M | -2.53% |
| 2024-02-20 | $8.03 | $8.116 | $7.412 | $7.7316 | $8.25M | -3.66% |
| 2024-02-19 | $7.858 | $8.146 | $7.653 | $8.0251 | $6.93M | +3.24% |
| 2024-02-18 | $7.777 | $7.92 | $7.6671 | $7.7733 | $31.04M | +0.26% |
| 2024-02-17 | $7.459 | $7.857 | $7.4277 | $7.7528 | $25.98M | +3.12% |
| 2024-02-16 | $7.644 | $7.7087 | $7.341 | $7.5185 | $28.94M | -2.23% |
| 2024-02-15 | $7.793 | $7.8739 | $7.538 | $7.6901 | $35.88M | -0.71% |
| 2024-02-14 | $7.577 | $7.9485 | $7.513 | $7.745 | $37.24M | +5.37% |
| 2024-02-13 | $7.339 | $7.455 | $7.119 | $7.35 | $5.01M | +1.51% |
| 2024-02-12 | $7.25 | $7.449 | $7.116 | $7.2404 | $36.00M | +0.57% |
| 2024-02-11 | $7.2015 | $7.265 | $6.9836 | $7.1992 | $23.09M | -0.04% |
| 2024-02-10 | $7.1426 | $7.3421 | $7.1148 | $7.2022 | $20.05M | +0.60% |
| 2024-02-09 | $7.21 | $7.279 | $7.055 | $7.1596 | $29.30M | +0.14% |
| 2024-02-08 | $7.046 | $7.3308 | $6.908 | $7.1494 | $31.84M | +1.88% |
| 2024-02-07 | $6.803 | $7.0777 | $6.786 | $7.0178 | $24.36M | +3.12% |
| 2024-02-06 | $6.767 | $6.8473 | $6.67 | $6.8053 | $19.44M | +0.71% |
| 2024-02-05 | $6.7934 | $6.8255 | $6.639 | $6.7574 | $19.47M | -0.03% |
| 2024-02-04 | $6.782 | $6.9744 | $6.5929 | $6.7597 | $15.25M | -0.53% |
| 2024-02-03 | $6.884 | $6.9192 | $6.7141 | $6.7956 | $12.45M | -1.57% |
| 2024-02-02 | $6.994 | $7.0251 | $6.812 | $6.9039 | $18.67M | -0.46% |
| 2024-02-01 | $6.731 | $7.006 | $6.683 | $6.9357 | $21.00M | +3.41% |
| 2024-01-31 | $6.7924 | $6.854 | $6.5373 | $6.7068 | $24.16M | -1.50% |
| 2024-01-30 | $7.006 | $7.0424 | $6.618 | $6.8087 | $25.60M | -2.92% |
| 2024-01-29 | $6.8243 | $7.297 | $6.78 | $7.0136 | $32.77M | +2.56% |
| 2024-01-28 | $6.6547 | $6.9991 | $6.568 | $6.8386 | $23.05M | +2.70% |
| 2024-01-27 | $6.691 | $6.795 | $6.626 | $6.659 | $17.06M | -0.38% |
| 2024-01-26 | $6.619 | $6.73 | $6.53 | $6.6845 | $21.53M | +1.76% |
| 2024-01-25 | $6.3902 | $6.629 | $6.348 | $6.5686 | $21.08M | +2.41% |
| 2024-01-24 | $6.4235 | $6.5681 | $6.293 | $6.4141 | $21.72M | +0.25% |
| 2024-01-23 | $6.2268 | $6.5414 | $6.156 | $6.398 | $26.83M | +2.04% |
| 2024-01-22 | $6.5193 | $6.5691 | $5.973 | $6.2701 | $29.25M | -8.02% |
| 2024-01-21 | $6.912 | $6.974 | $6.802 | $6.8168 | $2.61M | -1.17% |
| 2024-01-20 | $6.8647 | $6.975 | $6.797 | $6.8972 | $13.67M | +0.34% |
| 2024-01-19 | $6.80 | $6.9511 | $6.573 | $6.8741 | $21.65M | -0.60% |
| 2024-01-18 | $7.349 | $7.383 | $6.823 | $6.9156 | $15.87M | -4.75% |
| 2024-01-17 | $7.343 | $7.393 | $7.109 | $7.2607 | $19.27M | -1.85% |
| 2024-01-16 | $7.514 | $7.6054 | $7.3247 | $7.3977 | $20.46M | -1.52% |
| 2024-01-15 | $7.4158 | $7.693 | $7.341 | $7.5119 | $20.93M | +1.74% |
| 2024-01-14 | $7.6699 | $7.697 | $7.3103 | $7.3837 | $19.88M | -3.46% |
| 2024-01-13 | $7.7034 | $7.742 | $7.461 | $7.6487 | $19.88M | +0.03% |
| 2024-01-12 | $7.8945 | $7.949 | $7.312 | $7.6465 | $35.12M | -6.17% |
| 2024-01-11 | $7.989 | $8.587 | $7.854 | $8.1491 | $18.47M | +2.04% |
| 2024-01-10 | $7.127 | $8.084 | $6.801 | $7.9858 | $14.44M | +12.51% |
| 2024-01-09 | $7.1377 | $7.227 | $6.80 | $7.0978 | $33.74M | -5.16% |
| 2024-01-08 | $6.899 | $7.504 | $6.511 | $7.4837 | $10.05M | +8.50% |
| 2024-01-07 | $7.133 | $7.324 | $6.816 | $6.8977 | $5.69M | -3.44% |
| 2024-01-06 | $7.236 | $7.3252 | $7.024 | $7.1435 | $25.35M | -2.39% |
| 2024-01-05 | $7.35 | $7.45 | $6.9473 | $7.3184 | $34.82M | -7.13% |
| 2024-01-04 | $7.628 | $7.996 | $7.47 | $7.8804 | $8.45M | +3.30% |
| 2024-01-03 | $8.409 | $8.574 | $6.50 | $7.629 | $18.02M | -9.25% |
| 2024-01-02 | $8.597 | $8.804 | $8.306 | $8.4069 | $8.51M | -0.87% |
| 2024-01-01 | $8.3806 | $8.8046 | $8.303 | $8.4807 | $32.24M | +2.11% |
Frequently asked questions
What was the Polkadot price on January 1, 2024?
DOT opened 2024-01-01 at $8.3806 and closed that day at $8.4807.
What was the highest price of Polkadot in 2024?
The highest was $11.884 on 2024-03-14; the lowest was $3.59 on 2024-08-05.
How much did Polkadot change in 2024?
DOT moved -19.86% in 2024, from $8.3806 to $6.7163.
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.