Polkadot price history in 2025
In 2025 Polkadot (DOT) went from $6.7991 on 2025-01-01 to $1.789 on 2025-12-31, a change of -73.69%. The highest price was $7.999 on 2025-01-03 and the lowest $0.9740 on 2025-10-10. About $13.48B was traded across the year. The best day was 2025-11-07 (+21.98%) and the worst 2025-10-10 (-27.62%).
$6.7991Open · 2025-01-01
$1.789Close · 2025-12-31
$7.999High · 2025-01-03
$0.9740Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $6.7991 | $7.999 | $5.492 | $6.2811 | $975.79M | -7.62% |
| February | $6.322 | $6.491 | $3.80 | $4.6591 | $991.26M | -26.30% |
| March | $4.58 | $5.25 | $3.6579 | $4.0202 | $779.99M | -12.22% |
| April | $4.253 | $4.3721 | $3.2501 | $4.1161 | $918.83M | -3.22% |
| May | $4.1563 | $5.3914 | $3.8233 | $4.0626 | $944.56M | -2.25% |
| June | $4.05 | $4.344 | $3.015 | $3.3631 | $853.08M | -16.96% |
| July | $3.397 | $4.6719 | $3.256 | $3.6607 | $2.13B | +7.76% |
| August | $3.681 | $4.37 | $3.427 | $3.7373 | $1.81B | +1.53% |
| September | $3.742 | $4.879 | $3.614 | $3.9062 | $1.46B | +4.39% |
| October | $4.0738 | $4.437 | $0.9740 | $2.9186 | $1.18B | -28.36% |
| November | $2.9497 | $3.53 | $2.179 | $2.209 | $886.00M | -25.11% |
| December | $2.209 | $2.40 | $1.655 | $1.789 | $558.23M | -19.01% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.812 | $1.845 | $1.763 | $1.789 | $5.60M | -1.29% |
| 2025-12-30 | $1.825 | $1.847 | $1.793 | $1.8124 | $15.47M | -1.10% |
| 2025-12-29 | $1.855 | $1.904 | $1.818 | $1.8326 | $20.81M | -1.18% |
| 2025-12-28 | $1.879 | $1.905 | $1.819 | $1.8545 | $17.88M | -2.21% |
| 2025-12-27 | $1.724 | $1.9275 | $1.723 | $1.8964 | $24.42M | +10.04% |
| 2025-12-26 | $1.685 | $1.755 | $1.656 | $1.7234 | $9.25M | +1.55% |
| 2025-12-25 | $1.734 | $1.753 | $1.655 | $1.6971 | $17.80M | -2.29% |
| 2025-12-24 | $1.764 | $1.776 | $1.706 | $1.7368 | $12.95M | -0.76% |
| 2025-12-23 | $1.784 | $1.802 | $1.728 | $1.75 | $16.23M | -0.96% |
| 2025-12-22 | $1.803 | $1.853 | $1.756 | $1.767 | $21.99M | -2.93% |
| 2025-12-21 | $1.769 | $1.8528 | $1.7611 | $1.8202 | $18.43M | -0.68% |
| 2025-12-20 | $1.848 | $1.869 | $1.827 | $1.8328 | $3.46M | -0.48% |
| 2025-12-19 | $1.76 | $1.881 | $1.739 | $1.8417 | $19.96M | +4.61% |
| 2025-12-18 | $1.815 | $1.888 | $1.722 | $1.7605 | $12.07M | -4.17% |
| 2025-12-17 | $1.897 | $1.953 | $1.785 | $1.8371 | $28.14M | -2.52% |
| 2025-12-16 | $1.903 | $1.944 | $1.862 | $1.8845 | $18.27M | -1.38% |
| 2025-12-15 | $1.952 | $2.008 | $1.831 | $1.9108 | $27.77M | -2.15% |
| 2025-12-14 | $2.036 | $2.046 | $1.932 | $1.9528 | $8.79M | -2.44% |
| 2025-12-13 | $2.045 | $2.057 | $1.966 | $2.0016 | $14.08M | -1.29% |
| 2025-12-12 | $2.064 | $2.096 | $1.946 | $2.0279 | $24.08M | -1.82% |
| 2025-12-11 | $2.19 | $2.193 | $2.009 | $2.0654 | $16.00M | -5.71% |
| 2025-12-10 | $2.292 | $2.316 | $2.183 | $2.1903 | $11.32M | -4.44% |
| 2025-12-09 | $2.13 | $2.39 | $2.089 | $2.292 | $15.30M | +7.66% |
| 2025-12-08 | $2.093 | $2.178 | $2.083 | $2.129 | $10.30M | +0.65% |
| 2025-12-07 | $2.1185 | $2.1777 | $2.0543 | $2.1152 | $26.96M | -0.39% |
| 2025-12-06 | $2.12 | $2.164 | $2.0423 | $2.1236 | $15.50M | +0.06% |
| 2025-12-05 | $2.272 | $2.305 | $2.0846 | $2.1224 | $20.97M | -5.33% |
| 2025-12-04 | $2.364 | $2.375 | $2.2418 | $2.2418 | $20.83M | -4.49% |
| 2025-12-03 | $2.25 | $2.40 | $2.242 | $2.3473 | $30.14M | +3.00% |
| 2025-12-02 | $2.247 | $2.332 | $2.224 | $2.2789 | $36.08M | +11.63% |
| 2025-12-01 | $2.209 | $2.21 | $1.962 | $2.0415 | $17.38M | -7.58% |
| 2025-11-30 | $2.259 | $2.293 | $2.205 | $2.209 | $3.00M | -2.33% |
| 2025-11-29 | $2.283 | $2.2975 | $2.227 | $2.2617 | $7.35M | -0.74% |
| 2025-11-28 | $2.337 | $2.377 | $2.26 | $2.2786 | $12.65M | -2.85% |
| 2025-11-27 | $2.3481 | $2.391 | $2.2929 | $2.3454 | $16.21M | -0.02% |
| 2025-11-26 | $2.295 | $2.371 | $2.239 | $2.3459 | $17.90M | +2.88% |
| 2025-11-25 | $2.34 | $2.348 | $2.179 | $2.2803 | $17.61M | -2.57% |
| 2025-11-24 | $2.258 | $2.396 | $2.243 | $2.3404 | $8.51M | +2.70% |
| 2025-11-23 | $2.311 | $2.366 | $2.249 | $2.2788 | $14.40M | -1.71% |
| 2025-11-22 | $2.347 | $2.358 | $2.258 | $2.3185 | $13.81M | -0.29% |
| 2025-11-21 | $2.542 | $2.593 | $2.272 | $2.3252 | $28.37M | -8.56% |
| 2025-11-20 | $2.692 | $2.82 | $2.506 | $2.5428 | $12.67M | -6.18% |
| 2025-11-19 | $2.6449 | $2.819 | $2.568 | $2.7103 | $33.60M | -1.59% |
| 2025-11-18 | $2.665 | $2.802 | $2.618 | $2.7542 | $10.83M | +3.37% |
| 2025-11-17 | $2.785 | $2.866 | $2.626 | $2.6644 | $12.44M | -4.11% |
| 2025-11-16 | $2.7766 | $2.867 | $2.696 | $2.7786 | $39.24M | -0.77% |
| 2025-11-15 | $2.8676 | $2.8971 | $2.771 | $2.80 | $27.80M | -1.53% |
| 2025-11-14 | $2.86 | $2.9495 | $2.773 | $2.8434 | $49.06M | -0.45% |
| 2025-11-13 | $2.971 | $2.982 | $2.754 | $2.8563 | $66.32M | -3.19% |
| 2025-11-12 | $2.963 | $3.0452 | $2.875 | $2.9503 | $50.41M | -1.89% |
| 2025-11-11 | $3.189 | $3.2241 | $2.9497 | $3.0071 | $51.62M | -6.79% |
| 2025-11-10 | $3.1714 | $3.3853 | $3.1259 | $3.2261 | $64.16M | +0.82% |
| 2025-11-09 | $3.24 | $3.316 | $3.039 | $3.1999 | $64.12M | -1.43% |
| 2025-11-08 | $3.253 | $3.53 | $3.086 | $3.2463 | $84.06M | -0.23% |
| 2025-11-07 | $2.668 | $3.34 | $2.664 | $3.2536 | $48.43M | +21.98% |
| 2025-11-06 | $2.671 | $2.683 | $2.531 | $2.6673 | $12.92M | +1.74% |
| 2025-11-05 | $2.6335 | $2.6818 | $2.559 | $2.6218 | $31.42M | +4.52% |
| 2025-11-04 | $2.585 | $2.663 | $2.344 | $2.5084 | $26.52M | -3.21% |
| 2025-11-03 | $2.984 | $2.993 | $2.502 | $2.5917 | $33.54M | -13.15% |
| 2025-11-02 | $2.971 | $3.015 | $2.866 | $2.9841 | $6.55M | +1.63% |
| 2025-11-01 | $2.9497 | $3.015 | $2.901 | $2.9364 | $20.47M | +0.61% |
| 2025-10-31 | $2.8996 | $2.9554 | $2.827 | $2.9186 | $25.16M | +1.17% |
| 2025-10-30 | $3.078 | $3.117 | $2.782 | $2.8848 | $40.46M | -6.32% |
| 2025-10-29 | $3.05 | $3.177 | $3.024 | $3.0793 | $10.72M | +0.73% |
| 2025-10-28 | $3.136 | $3.1688 | $2.9904 | $3.057 | $37.88M | -2.56% |
| 2025-10-27 | $3.153 | $3.2159 | $3.0918 | $3.1372 | $36.91M | -0.97% |
| 2025-10-26 | $3.18 | $3.2452 | $3.118 | $3.1681 | $37.96M | +0.66% |
| 2025-10-25 | $3.066 | $3.1859 | $3.057 | $3.1472 | $22.23M | +2.47% |
| 2025-10-24 | $3.0298 | $3.0931 | $3.013 | $3.0714 | $22.07M | +1.77% |
| 2025-10-23 | $2.9943 | $3.12 | $2.958 | $3.018 | $36.58M | +1.99% |
| 2025-10-22 | $2.991 | $3.009 | $2.836 | $2.959 | $37.08M | -1.25% |
| 2025-10-21 | $3.1719 | $3.189 | $2.9225 | $2.9964 | $51.83M | -4.42% |
| 2025-10-20 | $3.087 | $3.1827 | $2.949 | $3.1348 | $41.39M | +2.63% |
| 2025-10-19 | $3.0319 | $3.1316 | $2.9482 | $3.0546 | $38.04M | +4.14% |
| 2025-10-18 | $2.892 | $2.971 | $2.889 | $2.9331 | $5.72M | +0.99% |
| 2025-10-17 | $3.016 | $3.06 | $2.772 | $2.9044 | $39.87M | -3.71% |
| 2025-10-16 | $3.136 | $3.207 | $2.972 | $3.0164 | $18.99M | -2.44% |
| 2025-10-15 | $3.145 | $3.2058 | $3.0456 | $3.0917 | $61.83M | -4.82% |
| 2025-10-14 | $3.375 | $3.399 | $3.067 | $3.2483 | $23.66M | -3.76% |
| 2025-10-13 | $3.242 | $3.448 | $3.193 | $3.3751 | $28.52M | +2.85% |
| 2025-10-12 | $3.2009 | $3.3644 | $3.1941 | $3.2815 | $77.34M | +9.52% |
| 2025-10-11 | $2.944 | $3.315 | $2.874 | $2.9962 | $63.15M | +1.81% |
| 2025-10-10 | $4.075 | $4.291 | $0.9740 | $2.9431 | $75.01M | -27.62% |
| 2025-10-09 | $4.0045 | $4.2892 | $3.965 | $4.0663 | $71.96M | -3.07% |
| 2025-10-08 | $4.139 | $4.242 | $4.064 | $4.1948 | $16.94M | +1.36% |
| 2025-10-07 | $4.382 | $4.43 | $4.108 | $4.1385 | $56.97M | -5.90% |
| 2025-10-06 | $4.133 | $4.437 | $4.109 | $4.3979 | $20.51M | +6.39% |
| 2025-10-05 | $4.189 | $4.375 | $4.077 | $4.1337 | $14.94M | -2.00% |
| 2025-10-04 | $4.153 | $4.374 | $4.1346 | $4.218 | $38.38M | -2.35% |
| 2025-10-03 | $4.307 | $4.383 | $4.179 | $4.3196 | $17.23M | +0.15% |
| 2025-10-02 | $4.241 | $4.339 | $4.1778 | $4.3132 | $55.25M | +2.93% |
| 2025-10-01 | $4.0738 | $4.3165 | $4.047 | $4.1902 | $50.93M | +7.27% |
| 2025-09-30 | $3.979 | $3.992 | $3.808 | $3.9062 | $9.17M | -1.83% |
| 2025-09-29 | $3.997 | $4.023 | $3.859 | $3.9791 | $13.15M | +0.17% |
| 2025-09-28 | $3.8666 | $4.027 | $3.86 | $3.9723 | $51.88M | +2.51% |
| 2025-09-27 | $3.897 | $3.917 | $3.7939 | $3.8752 | $24.54M | -0.91% |
| 2025-09-26 | $3.825 | $3.97 | $3.778 | $3.9108 | $34.86M | +1.53% |
| 2025-09-25 | $3.992 | $4.005 | $3.773 | $3.8519 | $66.75M | -2.67% |
| 2025-09-24 | $4.0605 | $4.0712 | $3.831 | $3.9577 | $57.95M | -1.56% |
| 2025-09-23 | $4.033 | $4.114 | $3.8924 | $4.0205 | $48.17M | -0.33% |
| 2025-09-22 | $4.262 | $4.279 | $3.826 | $4.0338 | $55.70M | -5.37% |
| 2025-09-21 | $4.357 | $4.387 | $4.236 | $4.2626 | $10.94M | -1.33% |
| 2025-09-20 | $4.372 | $4.451 | $4.289 | $4.32 | $41.69M | -1.30% |
| 2025-09-19 | $4.532 | $4.879 | $4.319 | $4.3768 | $82.24M | -2.30% |
| 2025-09-18 | $4.5473 | $4.8789 | $4.412 | $4.4799 | $101.88M | +1.73% |
| 2025-09-17 | $4.254 | $4.432 | $4.136 | $4.4035 | $19.60M | +4.59% |
| 2025-09-16 | $4.2276 | $4.296 | $4.1553 | $4.2101 | $48.32M | +0.45% |
| 2025-09-15 | $4.1437 | $4.253 | $4.105 | $4.1912 | $63.66M | -2.89% |
| 2025-09-14 | $4.491 | $4.498 | $4.28 | $4.316 | $15.16M | -3.90% |
| 2025-09-13 | $4.319 | $4.624 | $4.303 | $4.4912 | $36.83M | +3.98% |
| 2025-09-12 | $4.242 | $4.323 | $4.153 | $4.3193 | $17.70M | +2.35% |
| 2025-09-11 | $4.217 | $4.258 | $4.134 | $4.2201 | $50.17M | +0.73% |
| 2025-09-10 | $4.1734 | $4.2557 | $4.128 | $4.1897 | $72.90M | +0.83% |
| 2025-09-09 | $4.0696 | $4.2074 | $4.029 | $4.1554 | $76.07M | +2.42% |
| 2025-09-08 | $4.0689 | $4.1824 | $4.0028 | $4.0572 | $89.77M | +0.65% |
| 2025-09-07 | $3.825 | $4.088 | $3.823 | $4.0309 | $84.51M | +5.42% |
| 2025-09-06 | $3.827 | $3.885 | $3.783 | $3.8238 | $11.21M | +0.26% |
| 2025-09-05 | $3.766 | $3.894 | $3.759 | $3.8138 | $52.94M | +0.71% |
| 2025-09-04 | $3.7573 | $3.8929 | $3.727 | $3.7869 | $47.04M | -0.72% |
| 2025-09-03 | $3.82 | $3.905 | $3.786 | $3.8144 | $40.50M | -0.97% |
| 2025-09-02 | $3.696 | $3.8518 | $3.68 | $3.8518 | $54.52M | +3.79% |
| 2025-09-01 | $3.742 | $3.884 | $3.614 | $3.7113 | $76.87M | -0.70% |
| 2025-08-31 | $3.8171 | $3.8841 | $3.657 | $3.7373 | $65.08M | -2.00% |
| 2025-08-30 | $3.777 | $3.826 | $3.714 | $3.8137 | $45.92M | +0.91% |
| 2025-08-29 | $3.98 | $4.002 | $3.724 | $3.7794 | $90.16M | -5.07% |
| 2025-08-28 | $3.837 | $4.021 | $3.807 | $3.9815 | $43.55M | +3.78% |
| 2025-08-27 | $3.886 | $3.934 | $3.823 | $3.8365 | $30.20M | -1.57% |
| 2025-08-26 | $3.735 | $3.923 | $3.709 | $3.8977 | $60.02M | +3.41% |
| 2025-08-25 | $4.11 | $4.145 | $3.69 | $3.7692 | $102.56M | -8.30% |
| 2025-08-24 | $4.227 | $4.284 | $4.013 | $4.1104 | $38.64M | -2.77% |
| 2025-08-23 | $4.181 | $4.264 | $4.026 | $4.2275 | $29.76M | +1.41% |
| 2025-08-22 | $3.797 | $4.205 | $3.691 | $4.1688 | $123.19M | +9.79% |
| 2025-08-21 | $3.883 | $3.923 | $3.772 | $3.7971 | $14.87M | -1.26% |
| 2025-08-20 | $3.721 | $3.906 | $3.70 | $3.8457 | $61.09M | +2.01% |
| 2025-08-19 | $3.914 | $3.96 | $3.712 | $3.7699 | $80.44M | -3.69% |
| 2025-08-18 | $4.051 | $4.061 | $3.833 | $3.9142 | $35.91M | -3.38% |
| 2025-08-17 | $3.965 | $4.193 | $3.926 | $4.0513 | $23.20M | +2.18% |
| 2025-08-16 | $3.896 | $3.997 | $3.889 | $3.9651 | $12.60M | +0.88% |
| 2025-08-15 | $3.979 | $4.102 | $3.818 | $3.9305 | $80.83M | -1.39% |
| 2025-08-14 | $4.276 | $4.37 | $3.903 | $3.9857 | $56.70M | -6.77% |
| 2025-08-13 | $4.156 | $4.317 | $4.097 | $4.275 | $41.93M | +2.05% |
| 2025-08-12 | $4.0939 | $4.3166 | $4.072 | $4.1889 | $110.29M | +8.68% |
| 2025-08-11 | $4.046 | $4.157 | $3.818 | $3.8544 | $32.67M | -3.72% |
| 2025-08-10 | $4.0555 | $4.159 | $3.885 | $4.0035 | $74.03M | -2.23% |
| 2025-08-09 | $4.0759 | $4.1805 | $3.965 | $4.0948 | $71.54M | +1.82% |
| 2025-08-08 | $3.868 | $4.0216 | $3.809 | $4.0216 | $88.65M | +3.75% |
| 2025-08-07 | $3.766 | $3.965 | $3.691 | $3.8764 | $88.84M | +4.03% |
| 2025-08-06 | $3.679 | $3.8046 | $3.6416 | $3.7261 | $51.11M | +2.10% |
| 2025-08-05 | $3.715 | $3.718 | $3.538 | $3.6496 | $46.45M | -1.88% |
| 2025-08-04 | $3.602 | $3.758 | $3.597 | $3.7196 | $18.50M | +1.89% |
| 2025-08-03 | $3.5896 | $3.7092 | $3.5718 | $3.6507 | $45.06M | +2.96% |
| 2025-08-02 | $3.546 | $3.631 | $3.427 | $3.5457 | $58.05M | +0.57% |
| 2025-08-01 | $3.681 | $3.723 | $3.446 | $3.5255 | $91.12M | -3.69% |
| 2025-07-31 | $3.79 | $3.871 | $3.546 | $3.6607 | $85.64M | -3.62% |
| 2025-07-30 | $3.904 | $3.921 | $3.6287 | $3.7981 | $79.61M | -1.67% |
| 2025-07-29 | $3.965 | $4.08 | $3.82 | $3.8627 | $74.95M | -1.98% |
| 2025-07-28 | $4.236 | $4.306 | $3.93 | $3.9407 | $77.91M | -7.05% |
| 2025-07-27 | $4.124 | $4.251 | $4.113 | $4.2394 | $15.70M | +2.24% |
| 2025-07-26 | $4.1429 | $4.2039 | $4.103 | $4.1467 | $40.41M | +0.86% |
| 2025-07-25 | $4.00 | $4.1113 | $3.864 | $4.1113 | $64.33M | +3.32% |
| 2025-07-24 | $4.107 | $4.20 | $3.894 | $3.9794 | $110.89M | -2.87% |
| 2025-07-23 | $4.241 | $4.2414 | $3.8946 | $4.097 | $129.79M | -9.93% |
| 2025-07-22 | $4.499 | $4.553 | $4.28 | $4.5488 | $53.79M | +2.05% |
| 2025-07-21 | $4.5951 | $4.5992 | $4.2791 | $4.4573 | $129.54M | -1.80% |
| 2025-07-20 | $4.5388 | $4.6719 | $4.381 | $4.5389 | $101.01M | +1.30% |
| 2025-07-19 | $4.221 | $4.553 | $4.202 | $4.4805 | $74.60M | +6.06% |
| 2025-07-18 | $4.264 | $4.622 | $4.136 | $4.2245 | $110.66M | -1.26% |
| 2025-07-17 | $4.1867 | $4.623 | $4.074 | $4.2784 | $143.39M | +2.53% |
| 2025-07-16 | $4.133 | $4.275 | $4.0649 | $4.1729 | $96.75M | +1.60% |
| 2025-07-15 | $3.9472 | $4.1073 | $3.803 | $4.1073 | $86.29M | +4.01% |
| 2025-07-14 | $3.988 | $4.193 | $3.90 | $3.9489 | $67.67M | -1.12% |
| 2025-07-13 | $4.0107 | $4.1942 | $3.9369 | $3.9937 | $62.55M | +2.65% |
| 2025-07-12 | $3.906 | $4.064 | $3.797 | $3.8906 | $28.59M | +0.42% |
| 2025-07-11 | $3.884 | $4.11 | $3.811 | $3.8743 | $97.51M | -1.38% |
| 2025-07-10 | $3.6296 | $4.1076 | $3.623 | $3.9284 | $91.51M | +8.39% |
| 2025-07-09 | $3.449 | $3.659 | $3.417 | $3.6244 | $54.01M | +3.96% |
| 2025-07-08 | $3.3727 | $3.5648 | $3.36 | $3.4862 | $34.72M | +3.42% |
| 2025-07-07 | $3.394 | $3.436 | $3.324 | $3.3708 | $28.73M | -0.66% |
| 2025-07-06 | $3.356 | $3.448 | $3.331 | $3.3931 | $29.84M | +0.65% |
| 2025-07-05 | $3.357 | $3.39 | $3.308 | $3.3714 | $18.74M | +0.57% |
| 2025-07-04 | $3.54 | $3.56 | $3.313 | $3.3524 | $35.04M | -5.30% |
| 2025-07-03 | $3.544 | $3.665 | $3.499 | $3.54 | $23.07M | +0.42% |
| 2025-07-02 | $3.28 | $3.625 | $3.259 | $3.5253 | $71.49M | +7.47% |
| 2025-07-01 | $3.397 | $3.419 | $3.256 | $3.2804 | $11.13M | -2.46% |
| 2025-06-30 | $3.396 | $3.465 | $3.31 | $3.3631 | $33.62M | -5.05% |
| 2025-06-29 | $3.408 | $3.582 | $3.379 | $3.5419 | $9.21M | +4.05% |
| 2025-06-28 | $3.36 | $3.426 | $3.33 | $3.4042 | $12.19M | +1.16% |
| 2025-06-27 | $3.298 | $3.394 | $3.274 | $3.3651 | $18.47M | +1.31% |
| 2025-06-26 | $3.352 | $3.432 | $3.273 | $3.3216 | $21.13M | -0.47% |
| 2025-06-25 | $3.438 | $3.457 | $3.3373 | $3.3373 | $23.30M | -2.35% |
| 2025-06-24 | $3.416 | $3.523 | $3.385 | $3.4176 | $20.93M | -0.22% |
| 2025-06-23 | $3.153 | $3.4251 | $3.112 | $3.4251 | $35.46M | +8.09% |
| 2025-06-22 | $3.325 | $3.363 | $3.015 | $3.1687 | $40.42M | -4.70% |
| 2025-06-21 | $3.436 | $3.508 | $3.209 | $3.3249 | $18.82M | -3.03% |
| 2025-06-20 | $3.547 | $3.577 | $3.331 | $3.4286 | $29.39M | -2.76% |
| 2025-06-19 | $3.622 | $3.657 | $3.496 | $3.5259 | $22.09M | -1.64% |
| 2025-06-18 | $3.719 | $3.786 | $3.572 | $3.5848 | $23.22M | -2.62% |
| 2025-06-17 | $3.846 | $3.897 | $3.663 | $3.6812 | $19.62M | -4.35% |
| 2025-06-16 | $3.82 | $3.991 | $3.786 | $3.8485 | $8.47M | +0.74% |
| 2025-06-15 | $3.781 | $3.833 | $3.735 | $3.8201 | $4.40M | +0.79% |
| 2025-06-14 | $3.837 | $3.845 | $3.717 | $3.7904 | $16.52M | -0.43% |
| 2025-06-13 | $3.919 | $3.919 | $3.664 | $3.8068 | $37.67M | -1.48% |
| 2025-06-12 | $4.0264 | $4.096 | $3.6652 | $3.8639 | $55.67M | -7.79% |
| 2025-06-11 | $4.295 | $4.344 | $4.146 | $4.1902 | $11.99M | -2.97% |
| 2025-06-10 | $4.2394 | $4.3429 | $4.2119 | $4.3186 | $91.56M | +2.59% |
| 2025-06-09 | $4.022 | $4.3077 | $4.0215 | $4.2094 | $83.20M | +4.63% |
| 2025-06-08 | $4.0765 | $4.113 | $3.9638 | $4.0231 | $41.09M | -0.91% |
| 2025-06-07 | $4.0395 | $4.0989 | $3.977 | $4.0601 | $20.86M | +4.52% |
| 2025-06-06 | $3.815 | $3.991 | $3.802 | $3.8846 | $6.60M | +1.79% |
| 2025-06-05 | $4.005 | $4.076 | $3.742 | $3.8161 | $8.64M | -4.92% |
| 2025-06-04 | $4.108 | $4.1081 | $3.963 | $4.0137 | $34.01M | -2.51% |
| 2025-06-03 | $4.1829 | $4.214 | $4.039 | $4.1172 | $35.54M | -1.27% |
| 2025-06-02 | $4.035 | $4.221 | $4.0117 | $4.17 | $40.80M | +3.07% |
| 2025-06-01 | $4.05 | $4.0894 | $3.953 | $4.0457 | $28.17M | -0.41% |
| 2025-05-31 | $4.051 | $4.12 | $3.90 | $4.0626 | $25.49M | -0.06% |
| 2025-05-30 | $4.177 | $4.1966 | $3.8972 | $4.0651 | $58.89M | -6.25% |
| 2025-05-29 | $4.588 | $4.682 | $4.332 | $4.3362 | $12.27M | -4.36% |
| 2025-05-28 | $4.491 | $4.6815 | $4.418 | $4.5341 | $42.35M | +0.57% |
| 2025-05-27 | $4.5831 | $4.662 | $4.473 | $4.5084 | $44.01M | -0.59% |
| 2025-05-26 | $4.5274 | $4.615 | $4.3729 | $4.5349 | $40.16M | +0.21% |
| 2025-05-25 | $4.413 | $4.6164 | $4.3687 | $4.5254 | $41.97M | +1.28% |
| 2025-05-24 | $4.57 | $4.612 | $4.3529 | $4.4683 | $34.51M | -2.12% |
| 2025-05-23 | $4.913 | $5.111 | $4.532 | $4.5651 | $53.67M | -7.71% |
| 2025-05-22 | $4.74 | $4.977 | $4.733 | $4.9467 | $11.09M | +4.34% |
| 2025-05-21 | $4.676 | $4.876 | $4.612 | $4.7411 | $12.42M | +0.20% |
| 2025-05-20 | $4.6018 | $4.776 | $4.525 | $4.7314 | $43.39M | +2.90% |
| 2025-05-19 | $4.559 | $4.728 | $4.5193 | $4.5982 | $45.77M | -4.08% |
| 2025-05-18 | $4.612 | $4.921 | $4.51 | $4.794 | $8.41M | +4.00% |
| 2025-05-17 | $4.755 | $4.768 | $4.558 | $4.6096 | $5.66M | -1.86% |
| 2025-05-16 | $4.908 | $4.927 | $4.605 | $4.697 | $39.21M | -3.22% |
| 2025-05-15 | $4.838 | $4.9572 | $4.6788 | $4.8531 | $46.80M | -0.73% |
| 2025-05-14 | $5.021 | $5.0442 | $4.6875 | $4.889 | $50.50M | -5.88% |
| 2025-05-13 | $5.069 | $5.271 | $4.824 | $5.1943 | $11.73M | +2.75% |
| 2025-05-12 | $5.105 | $5.1845 | $4.8225 | $5.0551 | $67.29M | -0.93% |
| 2025-05-11 | $5.052 | $5.3914 | $4.9845 | $5.1027 | $71.00M | -3.94% |
| 2025-05-10 | $4.799 | $5.322 | $4.798 | $5.312 | $19.91M | +10.68% |
| 2025-05-09 | $4.457 | $4.862 | $4.435 | $4.7994 | $18.99M | +7.69% |
| 2025-05-08 | $3.969 | $4.492 | $3.965 | $4.4567 | $10.15M | +12.33% |
| 2025-05-07 | $3.971 | $4.007 | $3.88 | $3.9674 | $4.07M | +0.67% |
| 2025-05-06 | $3.909 | $4.0064 | $3.847 | $3.9411 | $21.39M | +0.73% |
| 2025-05-05 | $3.897 | $3.9853 | $3.8233 | $3.9125 | $21.26M | +0.17% |
| 2025-05-04 | $3.9634 | $4.0213 | $3.89 | $3.9059 | $22.81M | -2.00% |
| 2025-05-03 | $4.115 | $4.115 | $3.929 | $3.9855 | $20.03M | -3.59% |
| 2025-05-02 | $4.2038 | $4.2311 | $4.0752 | $4.1339 | $15.55M | -1.40% |
| 2025-05-01 | $4.1563 | $4.2872 | $4.1407 | $4.1926 | $23.82M | +1.86% |
| 2025-04-30 | $4.076 | $4.214 | $4.038 | $4.1161 | $26.45M | +0.26% |
| 2025-04-29 | $4.272 | $4.283 | $4.028 | $4.1053 | $30.80M | -3.57% |
| 2025-04-28 | $4.1111 | $4.3245 | $4.0881 | $4.2571 | $27.43M | +3.76% |
| 2025-04-27 | $4.0946 | $4.266 | $4.011 | $4.103 | $34.50M | -3.75% |
| 2025-04-26 | $4.253 | $4.362 | $4.201 | $4.263 | $6.24M | -0.16% |
| 2025-04-25 | $4.3049 | $4.365 | $4.202 | $4.2699 | $29.68M | -0.47% |
| 2025-04-24 | $4.1267 | $4.3721 | $4.1191 | $4.2901 | $42.59M | +4.38% |
| 2025-04-23 | $4.077 | $4.17 | $3.931 | $4.11 | $32.50M | +1.51% |
| 2025-04-22 | $3.865 | $4.1977 | $3.853 | $4.0489 | $52.72M | +5.62% |
| 2025-04-21 | $3.8826 | $3.9326 | $3.691 | $3.8336 | $32.61M | -1.17% |
| 2025-04-20 | $3.863 | $3.9799 | $3.8561 | $3.8789 | $25.50M | +0.28% |
| 2025-04-19 | $3.73 | $3.95 | $3.716 | $3.868 | $29.10M | +4.26% |
| 2025-04-18 | $3.686 | $3.748 | $3.6451 | $3.7099 | $15.89M | +1.24% |
| 2025-04-17 | $3.6393 | $3.7467 | $3.6055 | $3.6643 | $21.75M | +1.59% |
| 2025-04-16 | $3.557 | $3.6972 | $3.469 | $3.6071 | $27.68M | +1.85% |
| 2025-04-15 | $3.6045 | $3.6203 | $3.4854 | $3.5417 | $27.52M | -2.57% |
| 2025-04-14 | $3.706 | $3.7653 | $3.5808 | $3.6351 | $27.45M | -1.47% |
| 2025-04-13 | $3.703 | $3.816 | $3.616 | $3.6891 | $30.32M | -0.50% |
| 2025-04-12 | $3.7247 | $3.7664 | $3.6253 | $3.7077 | $20.76M | +4.23% |
| 2025-04-11 | $3.464 | $3.598 | $3.451 | $3.5573 | $7.51M | +1.76% |
| 2025-04-10 | $3.642 | $3.647 | $3.3923 | $3.4958 | $29.62M | -4.04% |
| 2025-04-09 | $3.378 | $3.752 | $3.251 | $3.6428 | $23.59M | +7.98% |
| 2025-04-08 | $3.593 | $3.596 | $3.2501 | $3.3735 | $36.01M | -6.13% |
| 2025-04-07 | $3.682 | $3.731 | $3.283 | $3.5939 | $69.34M | -1.11% |
| 2025-04-06 | $3.894 | $3.9015 | $3.2874 | $3.6341 | $53.58M | -7.51% |
| 2025-04-05 | $4.035 | $4.069 | $3.896 | $3.9292 | $19.81M | -2.64% |
| 2025-04-04 | $4.059 | $4.131 | $3.945 | $4.0357 | $13.24M | -0.51% |
| 2025-04-03 | $3.966 | $4.112 | $3.846 | $4.0565 | $34.39M | +2.37% |
| 2025-04-02 | $4.173 | $4.237 | $3.911 | $3.9626 | $64.58M | -5.52% |
| 2025-04-01 | $4.253 | $4.2657 | $4.016 | $4.1941 | $25.67M | +4.33% |
| 2025-03-31 | $4.042 | $4.095 | $3.948 | $4.0202 | $12.92M | -0.71% |
| 2025-03-30 | $4.0627 | $4.122 | $3.9483 | $4.0491 | $21.57M | -0.19% |
| 2025-03-29 | $4.0727 | $4.1727 | $3.997 | $4.0567 | $20.42M | -5.22% |
| 2025-03-28 | $4.624 | $4.646 | $4.243 | $4.28 | $14.58M | -7.43% |
| 2025-03-27 | $4.692 | $4.758 | $4.496 | $4.6237 | $10.62M | -0.01% |
| 2025-03-26 | $4.7112 | $4.7575 | $4.496 | $4.624 | $34.02M | -1.20% |
| 2025-03-25 | $4.6674 | $4.7663 | $4.595 | $4.6801 | $21.73M | +0.74% |
| 2025-03-24 | $4.7239 | $4.73 | $4.582 | $4.6458 | $23.40M | +3.21% |
| 2025-03-23 | $4.445 | $4.517 | $4.40 | $4.5012 | $4.10M | +1.14% |
| 2025-03-22 | $4.465 | $4.5454 | $4.4046 | $4.4504 | $35.50M | -0.70% |
| 2025-03-21 | $4.447 | $4.585 | $4.4154 | $4.4818 | $31.63M | +1.18% |
| 2025-03-20 | $4.3888 | $4.5655 | $4.3283 | $4.4293 | $37.74M | -2.40% |
| 2025-03-19 | $4.452 | $4.597 | $4.437 | $4.5383 | $10.92M | +0.79% |
| 2025-03-18 | $4.2917 | $4.5876 | $4.242 | $4.5025 | $41.28M | +4.09% |
| 2025-03-17 | $4.3755 | $4.4367 | $4.233 | $4.3258 | $29.63M | -0.40% |
| 2025-03-16 | $4.238 | $4.467 | $4.202 | $4.3433 | $27.83M | +1.20% |
| 2025-03-15 | $4.3797 | $4.4048 | $4.185 | $4.2918 | $21.87M | +2.53% |
| 2025-03-14 | $3.98 | $4.228 | $3.97 | $4.1857 | $11.08M | +5.15% |
| 2025-03-13 | $3.969 | $4.108 | $3.827 | $3.9809 | $8.92M | +0.42% |
| 2025-03-12 | $3.9307 | $4.1061 | $3.912 | $3.9643 | $36.81M | -0.52% |
| 2025-03-11 | $3.975 | $4.123 | $3.848 | $3.9852 | $41.39M | +1.37% |
| 2025-03-10 | $4.0641 | $4.0835 | $3.6579 | $3.9314 | $50.22M | -2.76% |
| 2025-03-09 | $4.162 | $4.285 | $3.973 | $4.0431 | $35.02M | -4.02% |
| 2025-03-08 | $4.342 | $4.375 | $4.1344 | $4.2122 | $20.52M | -3.77% |
| 2025-03-07 | $4.432 | $4.671 | $4.213 | $4.377 | $34.72M | -1.23% |
| 2025-03-06 | $4.526 | $4.663 | $4.345 | $4.4317 | $8.20M | -1.75% |
| 2025-03-05 | $4.3646 | $4.663 | $4.3305 | $4.5105 | $26.98M | +3.81% |
| 2025-03-04 | $4.472 | $4.515 | $4.018 | $4.345 | $43.35M | -2.88% |
| 2025-03-03 | $5.205 | $5.25 | $4.435 | $4.474 | $19.95M | -14.05% |
| 2025-03-02 | $4.662 | $5.229 | $4.568 | $5.2054 | $22.07M | +10.57% |
| 2025-03-01 | $4.58 | $4.8447 | $4.5647 | $4.7078 | $21.02M | +1.04% |
| 2025-02-28 | $4.934 | $4.935 | $4.455 | $4.6591 | $42.00M | -5.58% |
| 2025-02-27 | $4.755 | $5.182 | $4.714 | $4.9347 | $17.49M | +3.78% |
| 2025-02-26 | $4.64 | $4.932 | $4.592 | $4.7549 | $18.41M | +2.48% |
| 2025-02-25 | $4.416 | $4.759 | $4.138 | $4.6398 | $31.95M | +4.90% |
| 2025-02-24 | $4.952 | $4.955 | $4.337 | $4.4231 | $56.92M | -10.68% |
| 2025-02-23 | $5.043 | $5.134 | $4.905 | $4.9519 | $6.23M | -1.02% |
| 2025-02-22 | $5.061 | $5.217 | $5.0031 | $5.0031 | $28.30M | -1.21% |
| 2025-02-21 | $5.047 | $5.335 | $4.952 | $5.0645 | $44.63M | +0.37% |
| 2025-02-20 | $4.886 | $5.069 | $4.879 | $5.0459 | $12.83M | +2.80% |
| 2025-02-19 | $4.822 | $5.04 | $4.805 | $4.9086 | $30.17M | +2.31% |
| 2025-02-18 | $4.6584 | $4.8931 | $4.56 | $4.7978 | $33.87M | -1.85% |
| 2025-02-17 | $4.88 | $5.07 | $4.776 | $4.8882 | $9.44M | -0.12% |
| 2025-02-16 | $4.9443 | $5.0691 | $4.7938 | $4.894 | $24.92M | -1.78% |
| 2025-02-15 | $5.142 | $5.219 | $4.978 | $4.9826 | $23.83M | -2.35% |
| 2025-02-14 | $5.225 | $5.377 | $5.0012 | $5.1023 | $31.86M | -1.52% |
| 2025-02-13 | $5.161 | $5.295 | $5.078 | $5.1811 | $32.84M | -0.34% |
| 2025-02-12 | $4.808 | $5.3306 | $4.754 | $5.1987 | $56.74M | +8.09% |
| 2025-02-11 | $4.845 | $5.21 | $4.749 | $4.8096 | $16.32M | -2.19% |
| 2025-02-10 | $4.835 | $5.2091 | $4.6861 | $4.9172 | $38.04M | +2.42% |
| 2025-02-09 | $4.805 | $4.9197 | $4.5127 | $4.8011 | $31.72M | +0.52% |
| 2025-02-08 | $4.5745 | $4.8761 | $4.55 | $4.7761 | $24.07M | +4.20% |
| 2025-02-07 | $4.492 | $4.935 | $4.459 | $4.5837 | $38.25M | +2.06% |
| 2025-02-06 | $4.689 | $4.837 | $4.442 | $4.491 | $11.74M | -2.58% |
| 2025-02-05 | $4.742 | $4.855 | $4.6101 | $4.6101 | $31.60M | -3.32% |
| 2025-02-04 | $5.176 | $5.228 | $4.5807 | $4.7682 | $67.75M | -7.89% |
| 2025-02-03 | $5.149 | $5.279 | $3.80 | $5.1766 | $164.92M | +0.53% |
| 2025-02-02 | $5.907 | $6.047 | $4.865 | $5.1496 | $50.17M | -12.81% |
| 2025-02-01 | $6.322 | $6.491 | $5.86 | $5.9064 | $14.25M | -5.97% |
| 2025-01-31 | $6.13 | $6.499 | $6.03 | $6.2811 | $40.30M | +2.57% |
| 2025-01-30 | $5.768 | $6.256 | $5.722 | $6.124 | $12.20M | +6.19% |
| 2025-01-29 | $5.65 | $5.879 | $5.543 | $5.767 | $23.92M | +2.10% |
| 2025-01-28 | $5.952 | $6.035 | $5.60 | $5.6485 | $25.00M | -4.80% |
| 2025-01-27 | $6.177 | $6.21 | $5.492 | $5.9334 | $65.29M | -3.96% |
| 2025-01-26 | $6.322 | $6.47 | $6.165 | $6.1781 | $7.34M | -2.53% |
| 2025-01-25 | $6.367 | $6.4083 | $6.264 | $6.3382 | $17.53M | -0.10% |
| 2025-01-24 | $6.355 | $6.527 | $6.204 | $6.3448 | $22.35M | -0.97% |
| 2025-01-23 | $6.443 | $6.502 | $6.193 | $6.4066 | $35.95M | -0.26% |
| 2025-01-22 | $6.622 | $6.693 | $6.412 | $6.4233 | $28.26M | -2.35% |
| 2025-01-21 | $6.381 | $6.844 | $6.157 | $6.5781 | $40.12M | +2.05% |
| 2025-01-20 | $6.243 | $7.093 | $6.06 | $6.4461 | $106.12M | +3.25% |
| 2025-01-19 | $7.044 | $7.237 | $6.109 | $6.243 | $51.93M | -9.91% |
| 2025-01-18 | $7.503 | $7.586 | $6.843 | $6.9298 | $55.17M | -7.65% |
| 2025-01-17 | $7.151 | $7.599 | $7.151 | $7.5036 | $19.97M | +4.93% |
| 2025-01-16 | $7.166 | $7.393 | $6.848 | $7.1509 | $27.27M | -0.68% |
| 2025-01-15 | $6.668 | $7.2002 | $6.558 | $7.2002 | $49.57M | +8.04% |
| 2025-01-14 | $6.396 | $6.689 | $6.367 | $6.6643 | $9.64M | +3.34% |
| 2025-01-13 | $6.629 | $6.806 | $6.008 | $6.4486 | $37.15M | -2.72% |
| 2025-01-12 | $6.741 | $6.818 | $6.543 | $6.6287 | $4.38M | -1.65% |
| 2025-01-11 | $6.732 | $6.877 | $6.5856 | $6.7397 | $10.59M | +0.67% |
| 2025-01-10 | $6.559 | $6.809 | $6.489 | $6.6948 | $23.38M | +1.56% |
| 2025-01-09 | $6.761 | $6.841 | $6.4552 | $6.5921 | $31.63M | -2.70% |
| 2025-01-08 | $7.011 | $7.134 | $6.425 | $6.7746 | $44.52M | -2.43% |
| 2025-01-07 | $7.767 | $7.885 | $6.9435 | $6.9435 | $53.41M | -10.61% |
| 2025-01-06 | $7.672 | $7.987 | $7.541 | $7.768 | $14.14M | -0.14% |
| 2025-01-05 | $7.573 | $7.881 | $7.535 | $7.7788 | $22.73M | +1.94% |
| 2025-01-04 | $7.753 | $7.881 | $7.606 | $7.6307 | $20.28M | -1.23% |
| 2025-01-03 | $7.187 | $7.999 | $7.137 | $7.7256 | $37.70M | +7.66% |
| 2025-01-02 | $7.051 | $7.36 | $7.051 | $7.1756 | $10.79M | +0.76% |
| 2025-01-01 | $6.7991 | $7.3584 | $6.7272 | $7.1217 | $27.15M | +6.04% |
Frequently asked questions
What was the Polkadot price on January 1, 2025?
DOT opened 2025-01-01 at $6.7991 and closed that day at $7.1217.
What was the highest price of Polkadot in 2025?
The highest was $7.999 on 2025-01-03; the lowest was $0.9740 on 2025-10-10.
How much did Polkadot change in 2025?
DOT moved -73.69% in 2025, from $6.7991 to $1.789.
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.