Polkadot (DOT) Kursverlauf 2025

In 2025, Polkadot opened at $6.6420 and closed the year at $1.7890, a change of −73.07%. The highest price was $8.0440 and the lowest $0.6330.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Dec 31, 2025	$1.8110	$1.8450	$1.7620	$1.7890	1.21%	$7,173,938	$2,987,863,022
Dec 30, 2025	$1.8230	$1.8470	$1.7920	$1.8110	0.66%	$8,837,855	$3,006,919,769
Dec 29, 2025	$1.8510	$1.9040	$1.8180	$1.8240	1.46%	$13,201,847	$3,050,668,517
Dec 28, 2025	$1.91	$1.9150	$1.8280	$1.8510	3.09%	$9,088,342	$3,155,064,588
Dec 27, 2025	$1.7240	$1.9280	$1.7230	$1.91	10.79%	$18,077,734	$2,840,026,136
Dec 26, 2025	$1.6850	$1.7530	$1.6530	$1.7230	2.26%	$12,535,059	$2,774,946,716
Dec 25, 2025	$1.7380	$1.7530	$1.6780	$1.6850	3.05%	$8,470,621	$2,862,933,286
Dec 24, 2025	$1.7640	$1.7760	$1.7060	$1.7380	1.47%	$7,597,326	$2,908,830,531
Dec 23, 2025	$1.7840	$1.8020	$1.7280	$1.7650	1.07%	$10,090,684	$2,938,245,786
Dec 22, 2025	$1.8030	$1.8540	$1.7570	$1.7840	1.05%	$12,413,132	$2,968,148,608
Dec 21, 2025	$1.8320	$1.8520	$1.7510	$1.8020	1.64%	$7,776,760	$3,018,878,514
Dec 20, 2025	$1.8490	$1.8690	$1.8270	$1.8320	0.92%	$5,162,741	$3,045,320,299
Dec 19, 2025	$1.76	$1.88	$1.7380	$1.8490	5.06%	$14,608,849	$2,895,948,572
Dec 18, 2025	$1.8150	$1.8890	$1.7220	$1.7590	3.09%	$17,401,684	$2,985,807,234
Dec 17, 2025	$1.8980	$1.9550	$1.79	$1.8160	4.32%	$17,909,470	$3,119,492,986
Dec 16, 2025	$1.9020	$1.9430	$1.8620	$1.8980	0.21%	$10,496,637	$3,129,770,036
Dec 15, 2025	$1.9530	$2.01	$1.8290	$1.9020	2.61%	$15,473,617	$3,215,967,773
Dec 14, 2025	$2.0370	$2.0460	$1.9320	$1.9520	4.17%	$11,262,858	$3,354,371,785
Dec 13, 2025	$2.0120	$2.0580	$2.0080	$2.0380	1.29%	$5,823,918	$3,311,106,002
Dec 12, 2025	$2.0660	$2.0960	$1.9450	$2.0120	2.61%	$17,336,215	$3,397,874,030
Dec 11, 2025	$2.19	$2.1930	$2.0080	$2.0660	5.66%	$23,938,248	$3,609,185,733
Dec 10, 2025	$2.2920	$2.3160	$2.1830	$2.19	4.45%	$15,348,350	$3,767,960,630
Dec 9, 2025	$2.13	$2.3930	$2.0890	$2.2930	7.65%	$24,051,979	$3,502,908,570
Dec 8, 2025	$2.0940	$2.1790	$2.0840	$2.1290	1.67%	$17,047,057	$3,431,877,939
Dec 7, 2025	$2.1280	$2.16	$2.04	$2.0940	1.60%	$13,058,896	$3,497,092,938
Dec 6, 2025	$2.1250	$2.1640	$2.0870	$2.1280	0.14%	$7,827,330	$3,489,168,713
Dec 5, 2025	$2.2720	$2.3080	$2.0840	$2.1250	6.47%	$14,012,560	$3,733,185,569
Dec 4, 2025	$2.3650	$2.3760	$2.2450	$2.2720	3.93%	$15,037,333	$3,884,340,376
Dec 3, 2025	$2.25	$2.40	$2.2410	$2.3660	5.16%	$17,780,284	$3,689,724,074
Dec 2, 2025	$2.0420	$2.2860	$2.0330	$2.2490	10.14%	$17,990,667	$3,353,399,959
Dec 1, 2025	$2.2090	$2.2090	$1.9610	$2.0420	7.56%	$26,232,474	$3,644,493,280
Nov 30, 2025	$2.2580	$2.2930	$2.2040	$2.21	2.13%	$5,143,854	$3,707,488,829
Nov 29, 2025	$2.2840	$2.2980	$2.2270	$2.2590	1.09%	$6,106,894	$3,747,977,839
Nov 28, 2025	$2.3360	$2.3760	$2.26	$2.2840	2.23%	$11,389,290	$3,836,002,766
Nov 27, 2025	$2.3440	$2.39	$2.3080	$2.3370	0.30%	$9,487,779	$3,842,577,682
Nov 26, 2025	$2.2960	$2.3710	$2.24	$2.3440	2.09%	$13,004,452	$3,762,960,623
Nov 25, 2025	$2.34	$2.3490	$2.1760	$2.2960	1.88%	$16,313,980	$3,835,642,874
Nov 24, 2025	$2.2580	$2.3970	$2.2420	$2.34	3.63%	$17,458,352	$3,700,216,418
Nov 23, 2025	$2.3110	$2.37	$2.2480	$2.2580	2.29%	$11,446,410	$3,783,024,058
Nov 22, 2025	$2.3480	$2.3570	$2.2570	$2.3110	1.58%	$12,606,006	$3,843,909,619
Nov 21, 2025	$2.5430	$2.5930	$2.2520	$2.3480	7.67%	$30,278,826	$4,160,525,991
Nov 20, 2025	$2.6930	$2.82	$2.5030	$2.5430	5.57%	$23,912,967	$4,398,681,629
Nov 19, 2025	$2.7550	$2.7670	$2.5690	$2.6920	2.29%	$17,059,010	$4,506,434,497
Nov 18, 2025	$2.6660	$2.8020	$2.6170	$2.7550	3.34%	$20,855,538	$4,352,329,774
Nov 17, 2025	$2.7850	$2.8670	$2.6270	$2.6660	4.27%	$22,831,097	$4,573,116,338
Nov 16, 2025	$2.8320	$2.8990	$2.6950	$2.7840	1.69%	$16,118,874	$4,631,851,399
Nov 15, 2025	$2.8150	$2.9490	$2.8130	$2.8320	0.60%	$13,920,333	$4,604,363,628
Nov 14, 2025	$2.8530	$2.9210	$2.7490	$2.8150	1.33%	$30,416,646	$4,669,222,410
Nov 13, 2025	$2.9280	$3.0450	$2.7630	$2.8530	2.56%	$25,650,439	$4,777,328,648
Nov 12, 2025	$3.0550	$3.1460	$2.8760	$2.9270	4.19%	$28,319,957	$4,993,086,577
Nov 11, 2025	$3.2670	$3.3870	$3.0410	$3.0540	6.52%	$36,173,418	$5,333,098,118
Nov 10, 2025	$3.2320	$3.3160	$3.1250	$3.2660	1.05%	$44,975,015	$5,278,472,375
Nov 9, 2025	$3.2520	$3.31	$3.0370	$3.2320	0.62%	$41,203,115	$5,308,219,575
Nov 8, 2025	$3.2540	$3.5330	$3.0860	$3.2520	0.06%	$77,164,837	$5,313,911,577
Nov 7, 2025	$2.6690	$3.34	$2.6640	$3.2540	21.92%	$91,427,315	$4,353,562,579
Nov 6, 2025	$2.6710	$2.6830	$2.5270	$2.6690	0.07%	$24,341,343	$4,365,400,941
Nov 5, 2025	$2.5080	$2.6850	$2.3840	$2.6720	6.54%	$22,943,600	$4,095,162,367
Nov 4, 2025	$2.5850	$2.6620	$2.3430	$2.5080	2.98%	$41,806,047	$3,927,856,225
Nov 3, 2025	$2.9850	$2.9930	$2.50	$2.5850	13.40%	$38,567,621	$4,546,453,351
Nov 2, 2025	$2.9710	$3.0160	$2.8660	$2.9850	0.47%	$12,862,020	$4,517,476,690
Nov 1, 2025	$2.8820	$2.9740	$2.8650	$2.9710	3.09%	$12,319,044	$4,386,478,679
Oct 31, 2025	$2.8710	$2.9250	$2.8270	$2.8820	0.38%	$15,886,796	$4,370,602,659
Oct 30, 2025	$3.08	$3.1180	$2.78	$2.8710	6.79%	$32,015,593	$4,684,385,604
Oct 29, 2025	$3.05	$3.1770	$3.0230	$3.0790	0.95%	$17,448,415	$4,649,124,875
Oct 28, 2025	$3.1380	$3.1950	$2.9920	$3.0510	2.77%	$18,908,577	$4,780,489,671
Oct 27, 2025	$3.1950	$3.2470	$3.1190	$3.1390	1.75%	$16,177,768	$4,867,056,052
Oct 26, 2025	$3.0910	$3.2390	$3.0590	$3.1950	3.36%	$11,974,632	$4,707,421,418
Oct 25, 2025	$3.0790	$3.1060	$3.0270	$3.09	0.36%	$6,776,153	$4,687,279,454
Oct 24, 2025	$3.0030	$3.1250	$2.9920	$3.0780	2.50%	$14,653,185	$4,569,500,458
Oct 23, 2025	$2.9190	$3.0360	$2.9120	$3.0020	2.84%	$15,559,840	$4,446,325,130
Oct 22, 2025	$3.0050	$3.0280	$2.8340	$2.9180	2.90%	$22,704,087	$4,576,547,164
Oct 21, 2025	$3.0850	$3.19	$2.95	$3.0060	2.56%	$26,843,368	$4,697,879,423
Oct 20, 2025	$3.0090	$3.1320	$2.9490	$3.0860	2.56%	$20,681,656	$4,580,016,735
Oct 19, 2025	$2.9330	$3.0570	$2.8860	$3.0090	2.59%	$17,817,433	$4,463,913,813
Oct 18, 2025	$2.8920	$2.9710	$2.8890	$2.9320	1.38%	$11,449,617	$4,403,526,308
Oct 17, 2025	$3.0170	$3.0610	$2.7720	$2.8920	4.14%	$41,524,348	—
Oct 16, 2025	$3.1370	$3.2080	$2.97	$3.0160	3.86%	$36,203,593	—
Oct 15, 2025	$3.2480	$3.3410	$3.0890	$3.1370	3.42%	$25,611,204	—
Oct 14, 2025	$3.3750	$3.3990	$3.0660	$3.2480	3.76%	$41,692,656	—
Oct 13, 2025	$3.2410	$3.4480	$3.1940	$3.3740	4.10%	$46,429,527	—
Oct 12, 2025	$2.9970	$3.3070	$2.9070	$3.2410	8.14%	$42,855,810	—
Oct 11, 2025	$2.9450	$3.3170	$2.8730	$2.9970	1.77%	$104,015,159	—
Oct 10, 2025	$4.0740	$4.2910	$0.6330	$2.9460	27.69%	$158,333,700	—
Oct 9, 2025	$4.1940	$4.1980	$3.9620	$4.0750	2.84%	$30,055,857	—
Oct 8, 2025	$4.1390	$4.2410	$4.0630	$4.1940	1.33%	$29,267,416	—
Oct 7, 2025	$4.3990	$4.4340	$4.1060	$4.1390	5.91%	$36,577,972	—
Oct 6, 2025	$4.1340	$4.4390	$4.1090	$4.3980	6.39%	$39,761,261	—
Oct 5, 2025	$4.1890	$4.3750	$4.0770	$4.1340	1.31%	$26,916,552	—
Oct 4, 2025	$4.3210	$4.3290	$4.1350	$4.1870	3.10%	$20,390,330	—
Oct 3, 2025	$4.3070	$4.3840	$4.1790	$4.32	0.30%	$29,963,348	—
Oct 2, 2025	$4.1260	$4.34	$4.10	$4.3060	4.36%	$35,606,516	—
Oct 1, 2025	$3.9090	$4.1260	$3.8830	$4.1260	5.55%	$25,321,344	—
Sep 30, 2025	$3.98	$3.9920	$3.8080	$3.9090	1.78%	$16,422,663	—
Sep 29, 2025	$3.9970	$4.0230	$3.8580	$3.98	0.43%	$24,187,339	—
Sep 28, 2025	$3.8890	$4.03	$3.7920	$3.9970	2.78%	$17,268,514	—
Sep 27, 2025	$3.9240	$3.9270	$3.8510	$3.8890	0.89%	$10,841,008	—
Sep 26, 2025	$3.8040	$3.97	$3.7760	$3.9240	3.15%	$23,618,723	—
Sep 25, 2025	$3.9920	$4.0050	$3.7710	$3.8040	4.71%	$46,353,308	—
Sep 24, 2025	$3.9650	$4.1150	$3.8890	$3.9920	0.68%	$25,407,202	—
Sep 23, 2025	$4.0370	$4.0590	$3.9380	$3.9660	1.76%	$23,120,450	—
Sep 22, 2025	$4.2610	$4.2790	$3.8210	$4.0370	5.26%	$54,958,328	—
Sep 21, 2025	$4.3560	$4.3870	$4.2360	$4.2620	2.16%	$19,352,760	—
Sep 20, 2025	$4.3580	$4.4630	$4.2890	$4.3560	0.05%	$28,995,019	—
Sep 19, 2025	$4.5330	$4.8820	$4.3180	$4.3590	3.84%	$73,933,621	—
Sep 18, 2025	$4.4030	$4.5950	$4.3730	$4.5330	2.95%	$45,096,190	—
Sep 17, 2025	$4.2540	$4.4320	$4.1360	$4.4030	3.50%	$34,608,573	—
Sep 16, 2025	$4.1510	$4.2950	$4.1090	$4.2530	2.46%	$31,540,483	—
Sep 15, 2025	$4.3160	$4.4050	$4.1040	$4.1510	3.82%	$33,318,444	—
Sep 14, 2025	$4.4920	$4.4980	$4.28	$4.3160	3.92%	$27,050,593	—
Sep 13, 2025	$4.3190	$4.6260	$4.3030	$4.4920	4.01%	$52,960,886	—
Sep 12, 2025	$4.2420	$4.3220	$4.1530	$4.3190	1.82%	$29,312,946	—
Sep 11, 2025	$4.2160	$4.26	$4.1190	$4.2420	0.62%	$29,156,446	—
Sep 10, 2025	$4.1390	$4.2270	$4.0540	$4.2160	1.86%	$33,855,734	—
Sep 9, 2025	$4.0450	$4.1820	$4.0040	$4.14	2.35%	$38,878,157	—
Sep 8, 2025	$3.9960	$4.0820	$3.9810	$4.0450	1.23%	$33,121,141	—
Sep 7, 2025	$3.8240	$4.0890	$3.8220	$3.9950	4.47%	$33,887,494	—
Sep 6, 2025	$3.8270	$3.8850	$3.7820	$3.8230	0.10%	$11,100,599	—
Sep 5, 2025	$3.7640	$3.8940	$3.7570	$3.8280	1.70%	$20,540,266	—
Sep 4, 2025	$3.8660	$3.8770	$3.7250	$3.7640	2.64%	$13,583,253	—
Sep 3, 2025	$3.8190	$3.9060	$3.7860	$3.8650	1.20%	$15,257,951	—
Sep 2, 2025	$3.6940	$3.8260	$3.6760	$3.82	3.41%	$19,614,633	—
Sep 1, 2025	$3.7420	$3.8870	$3.6120	$3.6930	1.31%	$34,718,650	—
Aug 31, 2025	$3.81	$3.8750	$3.7350	$3.7420	1.78%	$19,290,738	—
Aug 30, 2025	$3.7750	$3.8250	$3.7120	$3.8110	0.95%	$14,132,081	—
Aug 29, 2025	$3.98	$4.0020	$3.7240	$3.7740	5.18%	$44,449,728	—
Aug 28, 2025	$3.8370	$4.0210	$3.8070	$3.9810	3.75%	$37,247,163	—
Aug 27, 2025	$3.8870	$3.9340	$3.8240	$3.8370	1.29%	$22,671,763	—
Aug 26, 2025	$3.7330	$3.9230	$3.7080	$3.8870	4.13%	$22,404,310	—
Aug 25, 2025	$4.11	$4.1460	$3.6890	$3.7340	9.15%	$49,726,231	—
Aug 24, 2025	$4.2280	$4.2830	$4.0130	$4.11	2.79%	$43,345,344	—
Aug 23, 2025	$4.1810	$4.2650	$4.0260	$4.2280	1.12%	$31,717,391	—
Aug 22, 2025	$3.7970	$4.2070	$3.69	$4.18	10.09%	$52,076,538	—
Aug 21, 2025	$3.8840	$3.9230	$3.7730	$3.7970	2.24%	$13,897,962	—
Aug 20, 2025	$3.72	$3.9050	$3.6970	$3.8840	4.41%	$24,573,450	—
Aug 19, 2025	$3.9150	$3.96	$3.7120	$3.7190	5.01%	$27,864,098	—
Aug 18, 2025	$4.0520	$4.0620	$3.83	$3.9140	3.41%	$36,692,293	—
Aug 17, 2025	$3.9650	$4.1930	$3.9230	$4.0510	2.17%	$24,679,511	—
Aug 16, 2025	$3.8950	$3.9970	$3.89	$3.9660	1.82%	$13,084,078	—
Aug 15, 2025	$3.9850	$4.1030	$3.8120	$3.8960	2.23%	$40,844,664	—
Aug 14, 2025	$4.2770	$4.3710	$3.9030	$3.9860	6.80%	$65,016,569	—
Aug 13, 2025	$4.1570	$4.3170	$4.0970	$4.2760	2.86%	$43,505,871	—
Aug 12, 2025	$3.8540	$4.2340	$3.8370	$4.1570	7.86%	$39,143,160	—
Aug 11, 2025	$4.0470	$4.1580	$3.8170	$3.8540	4.77%	$33,177,945	—
Aug 10, 2025	$4.1380	$4.1810	$3.9650	$4.0460	2.22%	$27,212,364	—
Aug 9, 2025	$3.98	$4.1670	$3.9710	$4.1380	3.97%	$25,895,495	—
Aug 8, 2025	$3.8670	$3.9980	$3.8090	$3.9790	2.90%	$36,329,101	—
Aug 7, 2025	$3.6730	$3.8720	$3.6440	$3.8670	5.28%	$25,973,732	—
Aug 6, 2025	$3.62	$3.6960	$3.5530	$3.6730	1.46%	$15,153,215	—
Aug 5, 2025	$3.72	$3.7250	$3.5380	$3.6210	2.66%	$17,682,222	—
Aug 4, 2025	$3.6030	$3.7570	$3.5970	$3.72	3.25%	$19,290,057	—
Aug 3, 2025	$3.5080	$3.6270	$3.4590	$3.6020	2.68%	$15,275,850	—
Aug 2, 2025	$3.5470	$3.6310	$3.4270	$3.5090	1.07%	$25,896,663	—
Aug 1, 2025	$3.6820	$3.7230	$3.4460	$3.5470	3.67%	$44,472,433	—
Jul 31, 2025	$3.8070	$3.9210	$3.6650	$3.6820	3.28%	$26,455,598	—
Jul 30, 2025	$3.9050	$3.9210	$3.6260	$3.8050	2.56%	$36,095,185	—
Jul 29, 2025	$3.9650	$4.0840	$3.82	$3.9050	1.51%	$32,333,456	—
Jul 28, 2025	$4.2390	$4.3090	$3.93	$3.9650	6.46%	$33,792,996	—
Jul 27, 2025	$4.1240	$4.25	$4.1130	$4.24	2.81%	$16,126,703	—
Jul 26, 2025	$4.0880	$4.1950	$4.0690	$4.1240	0.88%	$15,678,967	—
Jul 25, 2025	$4.0010	$4.10	$3.8630	$4.0880	2.17%	$31,976,925	—
Jul 24, 2025	$4.1140	$4.2020	$3.8940	$4.00	2.77%	$52,381,997	—
Jul 23, 2025	$4.5510	$4.5510	$4.00	$4.1130	9.62%	$55,390,094	—
Jul 22, 2025	$4.4990	$4.5540	$4.2790	$4.5490	1.11%	$54,514,971	—
Jul 21, 2025	$4.48	$4.6730	$4.3950	$4.4990	0.42%	$49,310,543	—
Jul 20, 2025	$4.41	$4.5870	$4.3480	$4.48	1.59%	$37,793,001	—
Jul 19, 2025	$4.2280	$4.4540	$4.1330	$4.4090	4.28%	$22,874,487	—
Jul 18, 2025	$4.26	$4.6240	$4.1370	$4.2270	0.77%	$67,393,393	—
Jul 17, 2025	$4.1560	$4.3030	$4.0650	$4.26	2.50%	$43,039,587	—
Jul 16, 2025	$4.0820	$4.2690	$4.0110	$4.1560	1.81%	$35,839,806	—
Jul 15, 2025	$3.9510	$4.0990	$3.80	$4.0830	3.34%	$29,510,105	—
Jul 14, 2025	$3.9860	$4.1960	$3.9010	$3.95	0.90%	$32,264,834	—
Jul 13, 2025	$3.8910	$4.0670	$3.8760	$3.9840	2.39%	$17,892,609	—
Jul 12, 2025	$3.9060	$4.0650	$3.7960	$3.8910	0.38%	$25,021,045	—
Jul 11, 2025	$3.8820	$4.11	$3.81	$3.9070	0.64%	$45,962,147	—
Jul 10, 2025	$3.62	$3.8930	$3.59	$3.8810	7.21%	$28,609,601	—
Jul 9, 2025	$3.4480	$3.6590	$3.4170	$3.62	4.99%	$20,033,639	—
Jul 8, 2025	$3.3690	$3.4770	$3.3270	$3.4480	2.34%	$10,985,329	—
Jul 7, 2025	$3.3950	$3.4370	$3.3230	$3.3690	0.77%	$9,657,326	—
Jul 6, 2025	$3.3560	$3.4480	$3.3280	$3.3950	1.16%	$12,766,489	—
Jul 5, 2025	$3.3580	$3.39	$3.3080	$3.3560	0.06%	$7,505,825	—
Jul 4, 2025	$3.5390	$3.5610	$3.3130	$3.3580	5.11%	$19,296,991	—
Jul 3, 2025	$3.5450	$3.6650	$3.4990	$3.5390	0.17%	$20,503,939	—
Jul 2, 2025	$3.28	$3.6250	$3.2410	$3.5450	8.08%	$24,139,240	—
Jul 1, 2025	$3.3970	$3.42	$3.2560	$3.2810	3.41%	$11,444,382	—
Jun 30, 2025	$3.5420	$3.56	$3.3520	$3.3970	4.09%	$12,629,243	—
Jun 29, 2025	$3.4080	$3.5820	$3.3790	$3.5410	3.90%	$9,697,718	—
Jun 28, 2025	$3.36	$3.4260	$3.33	$3.4070	1.40%	$6,302,639	—
Jun 27, 2025	$3.2990	$3.3940	$3.2740	$3.3590	1.82%	$13,169,768	—
Jun 26, 2025	$3.3520	$3.4330	$3.2710	$3.2990	1.58%	$13,292,769	—
Jun 25, 2025	$3.4380	$3.4650	$3.3410	$3.3520	2.50%	$13,255,574	—
Jun 24, 2025	$3.4160	$3.5250	$3.3850	$3.4390	0.67%	$16,125,431	—
Jun 23, 2025	$3.1530	$3.4210	$3.1110	$3.4160	8.34%	$28,957,755	—
Jun 22, 2025	$3.3250	$3.3630	$3.0070	$3.1530	5.17%	$34,950,832	—
Jun 21, 2025	$3.4370	$3.5080	$3.2090	$3.3240	3.29%	$19,991,562	—
Jun 20, 2025	$3.5470	$3.5770	$3.33	$3.4370	3.10%	$26,776,699	—
Jun 19, 2025	$3.6220	$3.6570	$3.4960	$3.5480	2.04%	$22,613,412	—
Jun 18, 2025	$3.7190	$3.7860	$3.5720	$3.6220	2.61%	$23,022,607	—
Jun 17, 2025	$3.8460	$3.8970	$3.6630	$3.7190	3.30%	$19,358,889	—
Jun 16, 2025	$3.8210	$3.9910	$3.7860	$3.8470	0.68%	$15,689,056	—
Jun 15, 2025	$3.7820	$3.8340	$3.7350	$3.8210	1.03%	$6,722,222	—
Jun 14, 2025	$3.8380	$3.8460	$3.7160	$3.7810	1.49%	$11,099,649	—
Jun 13, 2025	$3.9190	$3.9190	$3.6640	$3.8380	2.07%	$34,520,829	—
Jun 12, 2025	$4.1880	$4.2040	$3.9070	$3.9190	6.42%	$24,319,792	—
Jun 11, 2025	$4.2950	$4.3460	$4.1460	$4.1890	2.47%	$22,710,211	—
Jun 10, 2025	$4.1520	$4.3170	$4.0970	$4.2940	3.42%	$28,115,018	—
Jun 9, 2025	$4.0260	$4.1620	$3.9630	$4.1510	3.10%	$18,745,021	—
Jun 8, 2025	$4.0310	$4.1120	$3.9770	$4.0250	0.15%	$11,047,026	—
Jun 7, 2025	$3.8860	$4.0580	$3.8680	$4.0310	3.73%	$9,105,229	—
Jun 6, 2025	$3.8140	$3.9920	$3.8020	$3.8840	1.84%	$13,806,599	—
Jun 5, 2025	$4.0060	$4.0780	$3.7420	$3.8140	4.79%	$26,049,697	—
Jun 4, 2025	$4.1370	$4.2140	$3.9850	$4.0060	3.17%	$20,666,912	—
Jun 3, 2025	$4.1490	$4.2230	$4.0970	$4.1370	0.29%	$15,293,548	—
Jun 2, 2025	$4.0660	$4.1710	$3.9520	$4.1480	2.02%	$14,548,595	—
Jun 1, 2025	$4.0770	$4.1020	$3.9710	$4.0660	0.27%	$10,339,305	—
May 31, 2025	$4.0490	$4.1210	$3.8950	$4.0760	0.67%	$21,774,545	—
May 30, 2025	$4.3330	$4.3580	$4.0080	$4.0490	6.55%	$35,385,205	—
May 29, 2025	$4.5880	$4.6820	$4.33	$4.3320	5.58%	$21,822,338	—
May 28, 2025	$4.5360	$4.6610	$4.4190	$4.5870	1.12%	$19,466,977	—
May 27, 2025	$4.4680	$4.6140	$4.3730	$4.5350	1.50%	$17,567,271	—
May 26, 2025	$4.5230	$4.6170	$4.4260	$4.4680	1.22%	$17,172,749	—
May 25, 2025	$4.5460	$4.5640	$4.35	$4.5230	0.51%	$17,574,503	—
May 24, 2025	$4.5620	$4.6330	$4.5110	$4.5450	0.37%	$14,183,296	—
May 23, 2025	$4.9480	$5.12	$4.5310	$4.5610	7.82%	$49,463,919	—
May 22, 2025	$4.7410	$4.9770	$4.7320	$4.9480	4.37%	$24,070,591	—
May 21, 2025	$4.6770	$4.8770	$4.6120	$4.74	1.35%	$30,074,952	—
May 20, 2025	$4.5970	$4.7270	$4.5190	$4.6770	1.74%	$19,064,153	—
May 19, 2025	$4.7940	$4.8210	$4.4120	$4.5960	4.13%	$25,288,508	—
May 18, 2025	$4.6130	$4.9210	$4.5080	$4.7930	3.90%	$22,382,506	—
May 17, 2025	$4.7550	$4.7680	$4.5570	$4.6120	3.01%	$17,716,336	—
May 16, 2025	$4.7780	$4.9560	$4.7110	$4.7550	0.48%	$21,419,277	—
May 15, 2025	$4.9810	$5.0280	$4.6790	$4.7790	4.06%	$36,075,159	—
May 14, 2025	$5.1940	$5.2670	$4.9470	$4.98	4.12%	$26,933,286	—
May 13, 2025	$5.0690	$5.2730	$4.8230	$5.1950	2.49%	$33,947,514	—
May 12, 2025	$5.0970	$5.40	$4.89	$5.0680	0.57%	$51,272,955	—
May 11, 2025	$5.3090	$5.3620	$4.9540	$5.0970	3.99%	$41,321,351	—
May 10, 2025	$4.7990	$5.3230	$4.7970	$5.3090	10.63%	$59,975,888	—
May 9, 2025	$4.4550	$4.8630	$4.4340	$4.7990	7.72%	$54,075,726	—
May 8, 2025	$3.9680	$4.4940	$3.9660	$4.4560	12.30%	$37,857,545	—
May 7, 2025	$3.9720	$4.0070	$3.88	$3.9690	0.08%	$10,722,428	—
May 6, 2025	$3.9180	$3.9770	$3.8230	$3.9710	1.35%	$16,647,357	—
May 5, 2025	$3.9190	$4.0220	$3.8840	$3.9180	0.03%	$15,583,548	—
May 4, 2025	$4.0280	$4.0510	$3.8940	$3.92	2.68%	$16,832,510	—
May 3, 2025	$4.1610	$4.1720	$4.0120	$4.0280	3.20%	$9,770,736	—
May 2, 2025	$4.1770	$4.2870	$4.1260	$4.1610	0.38%	$13,584,720	—
May 1, 2025	$4.0660	$4.2240	$4.0640	$4.1770	2.73%	$16,310,212	—
Apr 30, 2025	$4.1460	$4.1750	$4.0260	$4.0650	1.95%	$17,225,903	—
Apr 29, 2025	$4.2420	$4.33	$4.1010	$4.1470	2.24%	$16,492,194	—
Apr 28, 2025	$4.09	$4.2670	$4.0090	$4.2420	3.72%	$24,277,650	—
Apr 27, 2025	$4.2640	$4.2910	$4.0560	$4.09	4.08%	$23,934,326	—
Apr 26, 2025	$4.2540	$4.3620	$4.2010	$4.2630	0.21%	$19,398,530	—
Apr 25, 2025	$4.2680	$4.3740	$4.2150	$4.2540	0.33%	$28,631,883	—
Apr 24, 2025	$4.0930	$4.2860	$3.9290	$4.2690	4.30%	$27,028,911	—
Apr 23, 2025	$4.0080	$4.1980	$3.9990	$4.0930	2.12%	$32,163,360	—
Apr 22, 2025	$3.78	$4.04	$3.6890	$4.0070	6.01%	$29,130,026	—
Apr 21, 2025	$3.8790	$3.9820	$3.7710	$3.78	2.55%	$18,310,416	—
Apr 20, 2025	$3.88	$3.9520	$3.7870	$3.8780	0.05%	$15,032,457	—
Apr 19, 2025	$3.6750	$3.8920	$3.6450	$3.88	5.58%	$11,258,754	—
Apr 18, 2025	$3.6360	$3.7480	$3.6130	$3.6750	1.07%	$8,349,845	—
Apr 17, 2025	$3.5570	$3.6980	$3.54	$3.6340	2.16%	$13,306,605	—
Apr 16, 2025	$3.5190	$3.6190	$3.4690	$3.5570	1.08%	$15,156,297	—
Apr 15, 2025	$3.6760	$3.7350	$3.5160	$3.5190	4.27%	$17,067,918	—
Apr 14, 2025	$3.6690	$3.7980	$3.6330	$3.6770	0.22%	$19,399,479	—
Apr 13, 2025	$3.7130	$3.8160	$3.6150	$3.6680	1.21%	$24,512,218	—
Apr 12, 2025	$3.5580	$3.7560	$3.5250	$3.7130	4.36%	$16,213,880	—
Apr 11, 2025	$3.4620	$3.5990	$3.45	$3.5570	2.74%	$18,210,104	—
Apr 10, 2025	$3.6430	$3.65	$3.3890	$3.4630	4.94%	$25,713,225	—
Apr 9, 2025	$3.3770	$3.7530	$3.25	$3.6430	7.88%	$38,644,971	—
Apr 8, 2025	$3.5920	$3.7060	$3.3420	$3.3780	5.96%	$19,214,035	—
Apr 7, 2025	$3.6850	$3.7350	$3.2820	$3.5930	2.50%	$53,106,084	—
Apr 6, 2025	$3.9550	$3.9760	$3.6010	$3.6830	6.88%	$22,780,192	—
Apr 5, 2025	$4.0340	$4.0690	$3.8970	$3.9560	1.93%	$8,312,692	—
Apr 4, 2025	$4.06	$4.1310	$3.9460	$4.0350	0.62%	$19,400,131	—
Apr 3, 2025	$3.9650	$4.1110	$3.8450	$4.0590	2.37%	$20,124,962	—
Apr 2, 2025	$4.1710	$4.24	$3.9110	$3.9650	4.94%	$28,697,020	—
Apr 1, 2025	$4.0210	$4.2820	$4.0150	$4.1710	3.73%	$18,446,449	—
Mar 31, 2025	$4.0430	$4.0930	$3.9490	$4.02	0.57%	$18,612,600	—
Mar 30, 2025	$4.05	$4.1730	$3.9850	$4.0420	0.20%	$13,489,068	—
Mar 29, 2025	$4.2820	$4.3040	$3.9960	$4.05	5.42%	$18,416,275	—
Mar 28, 2025	$4.6230	$4.6460	$4.2420	$4.2820	7.38%	$24,664,573	—
Mar 27, 2025	$4.6950	$4.7590	$4.4950	$4.6250	1.49%	$26,282,376	—
Mar 26, 2025	$4.6370	$4.7670	$4.5960	$4.6940	1.23%	$26,385,206	—
Mar 25, 2025	$4.62	$4.7210	$4.5820	$4.6370	0.37%	$17,997,908	—
Mar 24, 2025	$4.5030	$4.7730	$4.4690	$4.62	2.60%	$27,545,852	—
Mar 23, 2025	$4.4460	$4.5180	$4.40	$4.5020	1.26%	$11,938,773	—
Mar 22, 2025	$4.50	$4.5470	$4.4150	$4.4460	1.20%	$14,884,754	—
Mar 21, 2025	$4.40	$4.5860	$4.3780	$4.4990	2.25%	$25,824,061	—
Mar 20, 2025	$4.5380	$4.5670	$4.3270	$4.3990	3.06%	$19,766,438	—
Mar 19, 2025	$4.45	$4.5960	$4.4380	$4.5380	1.98%	$33,867,600	—
Mar 18, 2025	$4.3720	$4.4870	$4.2320	$4.45	1.78%	$21,364,537	—
Mar 17, 2025	$4.2980	$4.4680	$4.2980	$4.37	1.68%	$21,822,005	—
Mar 16, 2025	$4.35	$4.3660	$4.1830	$4.2980	1.20%	$20,839,179	—
Mar 15, 2025	$4.1870	$4.4290	$4.1860	$4.3490	3.87%	$19,892,250	—
Mar 14, 2025	$3.98	$4.2280	$3.9690	$4.1870	5.20%	$31,249,571	—
Mar 13, 2025	$3.9680	$4.1090	$3.8260	$3.9810	0.33%	$29,891,231	—
Mar 12, 2025	$4.0440	$4.0970	$3.8470	$3.9680	1.88%	$37,514,123	—
Mar 11, 2025	$3.87	$4.1230	$3.65	$4.0420	4.44%	$43,769,628	—
Mar 10, 2025	$4.0190	$4.2850	$3.7750	$3.8680	3.76%	$45,402,780	—
Mar 9, 2025	$4.2890	$4.3530	$3.9780	$4.0190	6.30%	$35,586,919	—
Mar 8, 2025	$4.4120	$4.4460	$4.26	$4.2890	2.79%	$18,123,617	—
Mar 7, 2025	$4.4310	$4.6770	$4.2130	$4.4130	0.41%	$55,005,774	—
Mar 6, 2025	$4.5250	$4.6640	$4.3430	$4.4310	2.08%	$32,228,063	—
Mar 5, 2025	$4.33	$4.5490	$4.2780	$4.5260	4.53%	$33,242,895	—
Mar 4, 2025	$4.4740	$4.5150	$4.0170	$4.33	3.22%	$69,736,115	—
Mar 3, 2025	$5.2050	$5.25	$4.4350	$4.4730	14.06%	$70,039,850	—
Mar 2, 2025	$4.6630	$5.23	$4.5680	$5.2050	11.62%	$71,023,839	—
Mar 1, 2025	$4.7130	$4.8190	$4.5250	$4.6640	1.04%	$29,319,656	—
Feb 28, 2025	$4.9340	$4.9350	$4.4540	$4.7120	4.50%	$69,431,165	—
Feb 27, 2025	$4.7550	$5.1830	$4.7140	$4.9340	3.76%	$66,072,774	—
Feb 26, 2025	$4.64	$4.9310	$4.5910	$4.7540	2.46%	$58,110,608	—
Feb 25, 2025	$4.4160	$4.7580	$4.1380	$4.64	5.07%	$84,262,017	—
Feb 24, 2025	$4.9530	$4.9810	$4.3360	$4.4160	10.84%	$45,790,466	—
Feb 23, 2025	$5.0430	$5.1350	$4.9050	$4.9530	1.78%	$18,479,372	—
Feb 22, 2025	$5.0620	$5.2160	$5.0250	$5.0430	0.38%	$29,810,432	—
Feb 21, 2025	$5.0470	$5.3390	$4.9520	$5.0610	0.28%	$59,144,646	—
Feb 20, 2025	$4.8860	$5.0690	$4.8810	$5.0470	3.30%	$30,896,537	—
Feb 19, 2025	$4.77	$4.9080	$4.6990	$4.8860	2.43%	$22,463,307	—
Feb 18, 2025	$4.89	$4.9180	$4.56	$4.7690	2.47%	$35,401,334	—
Feb 17, 2025	$4.88	$5.07	$4.7760	$4.89	0.20%	$29,747,664	—
Feb 16, 2025	$5.0220	$5.0470	$4.8260	$4.88	2.83%	$18,041,643	—
Feb 15, 2025	$5.17	$5.22	$4.9760	$5.0220	2.86%	$21,309,634	—
Feb 14, 2025	$5.1320	$5.3780	$5.10	$5.17	0.74%	$34,458,402	—
Feb 13, 2025	$5.2280	$5.2770	$5.0670	$5.1310	1.86%	$32,892,476	—
Feb 12, 2025	$4.8090	$5.3320	$4.7520	$5.2270	8.69%	$76,387,645	—
Feb 11, 2025	$4.8460	$5.21	$4.7490	$4.8090	0.76%	$48,092,494	—
Feb 10, 2025	$4.7630	$4.92	$4.6080	$4.8450	1.72%	$33,963,108	—
Feb 9, 2025	$4.7450	$4.8780	$4.5110	$4.7620	0.36%	$33,382,953	—
Feb 8, 2025	$4.5940	$4.7650	$4.4990	$4.7450	3.29%	$21,408,624	—
Feb 7, 2025	$4.49	$4.9380	$4.4590	$4.5930	2.29%	$46,069,425	—
Feb 6, 2025	$4.6890	$4.8380	$4.4410	$4.49	4.24%	$30,663,680	—
Feb 5, 2025	$4.7430	$4.8650	$4.6280	$4.6890	1.14%	$31,817,396	—
Feb 4, 2025	$5.1770	$5.2290	$4.5810	$4.7420	8.40%	$77,585,821	—
Feb 3, 2025	$5.1550	$5.28	$3.78	$5.1760	0.41%	$202,947,673	—
Feb 2, 2025	$5.9060	$6.0480	$4.8630	$5.1530	12.75%	$94,054,583	—
Feb 1, 2025	$6.3220	$6.4920	$5.8610	$5.9050	6.60%	$43,729,791	—
Jan 31, 2025	$6.1250	$6.4990	$6.0290	$6.3210	3.20%	$54,551,318	—
Jan 30, 2025	$5.7670	$6.2570	$5.7220	$6.1250	6.21%	$32,264,527	—
Jan 29, 2025	$5.6480	$5.8810	$5.5440	$5.7680	2.12%	$34,660,579	—
Jan 28, 2025	$5.9530	$6.0370	$5.60	$5.6490	5.11%	$29,604,654	—
Jan 27, 2025	$6.1760	$6.2120	$5.4850	$5.9530	3.61%	$75,005,878	—
Jan 26, 2025	$6.3230	$6.47	$6.1660	$6.1770	2.31%	$24,056,037	—
Jan 25, 2025	$6.3190	$6.41	$6.2460	$6.3230	0.06%	$21,638,570	—
Jan 24, 2025	$6.3510	$6.5460	$6.2030	$6.32	0.49%	$29,663,020	—
Jan 23, 2025	$6.4470	$6.5030	$6.1910	$6.3510	1.49%	$44,105,927	—
Jan 22, 2025	$6.6230	$6.6960	$6.4120	$6.4470	2.66%	$30,697,514	—
Jan 21, 2025	$6.3810	$6.8450	$6.1550	$6.6220	3.78%	$53,606,716	—
Jan 20, 2025	$6.2460	$7.1090	$6.0540	$6.3810	2.16%	$142,145,417	—
Jan 19, 2025	$7.0430	$7.2370	$6.11	$6.2470	11.30%	$122,447,118	—
Jan 18, 2025	$7.5040	$7.5890	$6.8390	$7.0430	6.14%	$60,425,364	—
Jan 17, 2025	$7.1540	$7.60	$7.1520	$7.5030	4.88%	$59,318,992	—
Jan 16, 2025	$7.1660	$7.3930	$6.8470	$7.15	0.22%	$77,050,710	—
Jan 15, 2025	$6.6680	$7.1960	$6.5580	$7.1650	7.45%	$63,109,152	—
Jan 14, 2025	$6.3970	$6.69	$6.3670	$6.6650	4.19%	$33,667,612	—
Jan 13, 2025	$6.6320	$6.8080	$6.00	$6.3960	3.56%	$64,239,205	—
Jan 12, 2025	$6.7410	$6.8170	$6.5420	$6.6320	1.62%	$15,016,060	—
Jan 11, 2025	$6.7310	$6.8780	$6.5820	$6.7420	0.16%	$20,826,690	—
Jan 10, 2025	$6.5580	$6.81	$6.4820	$6.7320	2.65%	$44,240,404	—
Jan 9, 2025	$6.7590	$6.8470	$6.4540	$6.5590	2.96%	$48,101,824	—
Jan 8, 2025	$7.0130	$7.1360	$6.4210	$6.76	3.61%	$82,605,840	—
Jan 7, 2025	$7.77	$7.8880	$7.0060	$7.0140	9.73%	$89,383,885	—
Jan 6, 2025	$7.6720	$7.9880	$7.54	$7.7680	1.25%	$54,984,695	—
Jan 5, 2025	$7.6780	$7.7350	$7.46	$7.6710	0.09%	$29,389,920	—
Jan 4, 2025	$7.7530	$7.8820	$7.6040	$7.6770	0.98%	$41,742,764	—
Jan 3, 2025	$7.1790	$8.0440	$7.1350	$7.7540	8.01%	$83,477,905	—
Jan 2, 2025	$7.0520	$7.36	$7.0510	$7.1770	1.77%	$40,879,124	—
Jan 1, 2025	$6.6420	$7.1410	$6.52	$7.0510	6.16%	$33,243,559	—

Über die historischen Daten von Polkadot

This page lists daily Polkadot (DOT) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.