Polkadot (DOT) Données historiques

Daily Polkadot price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days DOT moved from $2.8920 to $1.16 (−59.89%), with a high of $3.5330 and a low of $0.7230.

Date	Ouverture	Plus haut	Plus bas	Clôture	Variation	Volume	Capitalisation
Oct 17, 2026	$1.1850	$1.2080	$1.1550	$1.16	2.11%	$3,254,157	$1,980,936,661
Oct 16, 2026	$1.15	$1.2130	$1.1350	$1.1840	2.96%	$15,160,570	$1,961,384,880
Oct 15, 2026	$1.1480	$1.1650	$1.0490	$1.15	0.17%	$12,908,942	$1,957,131,467
Oct 14, 2026	$1.16	$1.1820	$1.1130	$1.1470	1.12%	$11,368,668	$1,979,749,394
Oct 13, 2026	$1.17	$1.22	$1.1150	$1.16	0.85%	$16,772,381	$1,993,634,688
Oct 12, 2026	$1.2550	$1.2840	$1.1680	$1.1690	6.85%	$11,980,909	$2,142,058,329
Oct 11, 2026	$1.2590	$1.2710	$1.2240	$1.2560	0.24%	$7,591,064	$2,146,562,425
Oct 10, 2026	$1.2360	$1.2960	$1.2260	$1.2590	1.86%	$12,317,244	$2,109,007,710
Oct 9, 2026	$1.09	$1.2440	$1.0880	$1.2360	13.39%	$18,131,393	$1,859,395,562
Oct 8, 2026	$1.1180	$1.13	$1.0090	$1.09	2.50%	$19,014,288	$1,906,252,743
Oct 7, 2026	$1.2010	$1.2040	$1.0910	$1.1170	6.99%	$13,732,960	$2,049,265,498
Oct 6, 2026	$1.23	$1.2480	$1.1950	$1.2020	2.28%	$9,888,961	$2,099,081,385
Oct 5, 2026	$1.2050	$1.2460	$1.1840	$1.23	2.07%	$13,916,594	$2,054,047,821
Oct 4, 2026	$1.1850	$1.2390	$1.1730	$1.2050	1.69%	$7,997,545	$2,020,970,425
Oct 3, 2026	$1.1540	$1.2230	$1.1440	$1.1850	2.69%	$10,096,468	$1,968,585,650
Oct 2, 2026	$1.1770	$1.2420	$1.1380	$1.1550	1.87%	$14,387,203	$2,005,865,764
Oct 1, 2026	$1.2240	$1.2640	$1.16	$1.1760	3.92%	$10,888,002	$2,084,419,569
Sep 30, 2026	$1.1940	$1.2620	$1.1850	$1.2230	2.43%	$13,438,526	$2,033,958,618
Sep 29, 2026	$1.1820	$1.2360	$1.1410	$1.1930	0.93%	$12,735,964	$2,014,191,951
Sep 28, 2026	$1.2680	$1.2820	$1.1510	$1.1820	6.78%	$16,657,612	$2,161,153,802
Sep 27, 2026	$1.2420	$1.2780	$1.22	$1.2680	2.09%	$12,395,495	$2,116,736,916
Sep 26, 2026	$1.2130	$1.3060	$1.1980	$1.2430	2.47%	$17,276,924	$2,066,858,661
Sep 25, 2026	$1.1550	$1.2230	$1.1310	$1.2130	5.02%	$13,539,404	$1,968,474,713
Sep 24, 2026	$1.1020	$1.18	$1.09	$1.1560	4.90%	$13,005,946	$1,877,428,339
Sep 23, 2026	$1.2190	$1.2260	$1.0780	$1.1020	9.60%	$16,094,071	$2,075,376,275
Sep 22, 2026	$1.2060	$1.2360	$1.1450	$1.2190	1.08%	$13,074,112	$2,055,267,101
Sep 21, 2026	$1.1340	$1.2190	$1.1270	$1.2070	6.44%	$17,053,741	$1,932,401,083
Sep 20, 2026	$1.1250	$1.1730	$1.0720	$1.1350	0.89%	$15,785,288	$1,914,722,826
Sep 19, 2026	$1.1340	$1.1580	$1.0950	$1.1240	0.88%	$11,197,588	$1,931,197,144
Sep 18, 2026	$1.08	$1.1710	$1.0760	$1.1340	5.00%	$16,243,971	$1,837,459,460
Sep 17, 2026	$1.02	$1.0960	$1.0040	$1.0790	5.78%	$12,648,878	$1,734,771,584
Sep 16, 2026	$0.9440	$1.0280	$0.9350	$1.0190	7.94%	$10,646,629	$1,607,810,523
Sep 15, 2026	$1.0030	$1.0040	$0.9340	$0.9450	5.78%	$9,046,871	$1,708,715,390
Sep 14, 2026	$0.9990	$1.0370	$0.9970	$1.0040	0.50%	$7,729,273	$1,702,300,935
Sep 13, 2026	$1.02	$1.0290	$0.9950	$0.9990	2.06%	$6,238,615	$1,733,988,221
Sep 12, 2026	$1.0410	$1.0590	$1.0130	$1.0190	2.11%	$6,030,932	$1,771,158,925
Sep 11, 2026	$1.0960	$1.1630	$1.03	$1.0410	5.02%	$16,966,529	$1,865,580,788
Sep 10, 2026	$1.1220	$1.1310	$1.0730	$1.0960	2.32%	$10,577,878	$1,910,301,919
Sep 9, 2026	$1.2460	$1.2590	$1.0930	$1.1230	9.87%	$21,789,988	$2,123,131,987
Sep 8, 2026	$1.0620	$1.2840	$1.0470	$1.2460	17.33%	$30,611,009	$1,807,127,539
Sep 7, 2026	$0.9790	$1.1090	$0.9560	$1.0630	8.58%	$28,445,342	$1,666,155,634
Sep 6, 2026	$0.9150	$0.9920	$0.9140	$0.9790	6.99%	$10,056,520	$1,557,357,432
Sep 5, 2026	$0.9000	$0.9280	$0.8840	$0.9160	1.78%	$6,514,985	$1,530,667,185
Sep 4, 2026	$0.8880	$0.9030	$0.8420	$0.9000	1.35%	$7,085,307	$1,511,272,796
Sep 3, 2026	$0.8680	$0.9010	$0.8540	$0.8890	2.42%	$6,874,641	$1,474,982,904
Sep 2, 2026	$0.8720	$0.8940	$0.8380	$0.8680	0.46%	$7,261,519	$1,482,528,575
Sep 1, 2026	$0.8400	$0.8820	$0.8390	$0.8720	3.81%	$6,807,842	$1,428,044,421
Aug 31, 2026	$0.8190	$0.8440	$0.8120	$0.8400	2.56%	$4,069,111	$1,393,499,777
Aug 30, 2026	$0.8450	$0.8700	$0.8080	$0.8190	3.08%	$4,642,781	$1,437,591,594
Aug 29, 2026	$0.8490	$0.8540	$0.8300	$0.8460	0.35%	$2,941,914	$1,442,929,691
Aug 28, 2026	$0.8820	$0.8960	$0.8360	$0.8490	3.74%	$4,730,013	$1,498,753,833
Aug 27, 2026	$0.8760	$0.8960	$0.8640	$0.8810	0.57%	$5,287,441	$1,488,650,300
Aug 26, 2026	$0.8520	$0.8780	$0.8300	$0.8760	2.82%	$5,059,784	$1,447,274,424
Aug 25, 2026	$0.8990	$0.9240	$0.8430	$0.8520	5.23%	$6,473,279	$1,528,378,276
Aug 24, 2026	$0.9290	$0.9290	$0.8900	$0.8990	3.23%	$6,328,907	$1,577,186,127
Aug 23, 2026	$0.9200	$0.9370	$0.8760	$0.9280	0.87%	$6,281,014	$1,563,964,657
Aug 22, 2026	$0.9400	$1.0320	$0.8990	$0.9200	2.13%	$16,952,490	$1,596,171,669
Aug 21, 2026	$0.8480	$0.9530	$0.8370	$0.9400	10.85%	$11,227,221	$1,441,119,988
Aug 20, 2026	$0.7890	$0.8510	$0.7800	$0.8480	7.48%	$7,515,004	$1,340,059,359
Aug 19, 2026	$0.7520	$0.8080	$0.7470	$0.7890	4.92%	$7,294,423	$1,275,698,063
Aug 18, 2026	$0.7620	$0.7630	$0.7230	$0.7520	1.31%	$4,818,750	$1,292,935,135
Aug 17, 2026	$0.7590	$0.7700	$0.7540	$0.7620	0.40%	$2,049,142	$1,287,617,873
Aug 16, 2026	$0.7610	$0.7690	$0.7530	$0.7590	0.26%	$1,682,858	$1,291,823,629
Aug 15, 2026	$0.7650	$0.7850	$0.7590	$0.7620	0.39%	$2,905,656	$1,297,811,822
Aug 14, 2026	$0.7730	$0.7750	$0.7520	$0.7650	1.03%	$2,645,188	$1,310,848,542
Aug 13, 2026	$0.7740	$0.7770	$0.7640	$0.7730	0.13%	$2,163,719	$1,313,027,097
Aug 12, 2026	$0.7900	$0.7980	$0.7670	$0.7740	2.03%	$2,646,559	$1,340,448,000
Aug 11, 2026	$0.8060	$0.8130	$0.7780	$0.7910	1.86%	$3,515,863	$1,366,247,934
Aug 10, 2026	$0.7990	$0.8210	$0.7970	$0.8050	0.75%	$3,907,180	$1,355,553,821
Aug 9, 2026	$0.8160	$0.8160	$0.7960	$0.7990	2.08%	$2,050,942	$1,382,464,319
Aug 8, 2026	$0.8190	$0.8270	$0.8130	$0.8160	0.37%	$1,458,452	$1,388,010,281
Aug 7, 2026	$0.8210	$0.8240	$0.8020	$0.8180	0.37%	$2,418,124	$1,392,407,514
Aug 6, 2026	$0.8420	$0.8470	$0.8150	$0.8220	2.38%	$2,743,425	$1,428,585,208
Aug 5, 2026	$0.8570	$0.8700	$0.8380	$0.8420	1.75%	$3,238,351	$1,453,289,625
Aug 4, 2026	$0.8240	$0.8700	$0.8200	$0.8570	4.00%	$4,765,108	$1,397,433,440
Aug 3, 2026	$0.7990	$0.8320	$0.7870	$0.8250	3.25%	$4,072,050	$1,353,374,310
Aug 2, 2026	$0.7820	$0.8020	$0.7810	$0.7990	2.17%	$3,924,291	$1,324,043,495
Aug 1, 2026	$0.7590	$0.7850	$0.7580	$0.7820	3.03%	$3,018,727	$1,285,905,883
Jul 31, 2026	$0.7690	$0.7750	$0.7430	$0.7590	1.30%	$3,527,326	$1,302,251,260
Jul 30, 2026	$0.7630	$0.7790	$0.7610	$0.7680	0.66%	$2,346,513	$1,293,614,564
Jul 29, 2026	$0.7610	$0.7770	$0.7520	$0.7640	0.39%	$4,162,264	$1,289,944,147
Jul 28, 2026	$0.7590	$0.7720	$0.7490	$0.7610	0.26%	$5,318,225	$1,285,253,779
Jul 27, 2026	$0.8280	$0.8290	$0.7480	$0.7590	8.33%	$5,950,882	$1,401,993,558
Jul 26, 2026	$0.8140	$0.8320	$0.8130	$0.8280	1.72%	$2,644,102	$1,379,238,903
Jul 25, 2026	$0.8080	$0.8250	$0.8060	$0.8140	0.74%	$1,832,650	$1,369,535,656
Jul 24, 2026	$0.8150	$0.8200	$0.7870	$0.8080	0.86%	$4,592,963	$1,380,812,388
Jul 23, 2026	$0.8360	$0.8420	$0.8050	$0.8150	2.51%	$3,141,503	$1,414,713,066
Jul 22, 2026	$0.8480	$0.8580	$0.8290	$0.8360	1.42%	$3,865,234	$1,434,041,931
Jul 21, 2026	$0.8260	$0.8690	$0.8240	$0.8470	2.54%	$5,661,769	$1,399,057,852
Jul 20, 2026	$0.8200	$0.8320	$0.8010	$0.8270	0.85%	$4,559,627	$1,386,948,698
Jul 19, 2026	$0.8390	$0.8410	$0.8060	$0.8200	2.26%	$4,823,398	$1,419,234,355
Jul 18, 2026	$0.8500	$0.8540	$0.8300	$0.8390	1.29%	$3,122,207	$1,437,916,274
Jul 17, 2026	$0.8590	$0.8690	$0.8340	$0.8490	1.16%	$6,402,380	$1,453,034,685
Jul 16, 2026	$0.8470	$0.8740	$0.8280	$0.8590	1.42%	$5,271,017	$1,433,931,117
Jul 15, 2026	$0.8530	$0.8690	$0.8380	$0.8470	0.70%	$5,580,660	$1,442,584,197
Jul 14, 2026	$0.8370	$0.8600	$0.8280	$0.8520	1.79%	$7,209,810	$1,415,451,024
Jul 13, 2026	$0.8440	$0.8600	$0.8250	$0.8360	0.95%	$5,262,526	$1,428,620,271
Jul 12, 2026	$0.8530	$0.8600	$0.8340	$0.8440	1.06%	$3,750,827	$1,445,055,737
Jul 11, 2026	$0.8760	$0.8870	$0.8500	$0.8540	2.51%	$3,566,863	$1,483,289,085
Jul 10, 2026	$0.8270	$0.8950	$0.8210	$0.8770	6.05%	$9,682,581	$1,397,458,342
Jul 9, 2026	$0.8270	$0.8400	$0.8210	$0.8260	0.12%	$3,780,639	$1,398,511,138
Jul 8, 2026	$0.8510	$0.8570	$0.8150	$0.8270	2.82%	$5,921,269	$1,440,038,361
Jul 7, 2026	$0.8860	$0.8870	$0.8460	$0.8500	4.06%	$6,717,259	$1,496,738,529
Jul 6, 2026	$0.8820	$0.9080	$0.8480	$0.8850	0.34%	$6,169,353	$1,489,338,064
Jul 5, 2026	$0.8840	$0.8910	$0.8600	$0.8810	0.34%	$2,889,430	$1,495,027,548
Jul 4, 2026	$0.8810	$0.9000	$0.8670	$0.8850	0.45%	$3,806,508	$1,489,824,249
Jul 3, 2026	$0.8420	$0.8920	$0.8370	$0.8810	4.63%	$5,418,368	$1,421,852,982
Jul 2, 2026	$0.8280	$0.8680	$0.8250	$0.8420	1.69%	$5,632,503	$1,400,285,592
Jul 1, 2026	$0.8220	$0.8500	$0.8060	$0.8290	0.85%	$4,418,568	$1,389,068,931
Jun 30, 2026	$0.8250	$0.8330	$0.8010	$0.8220	0.36%	$4,473,767	$1,394,270,240
Jun 29, 2026	$0.8110	$0.8400	$0.8060	$0.8260	1.85%	$4,992,548	$1,369,739,041
Jun 28, 2026	$0.8160	$0.8220	$0.7950	$0.8100	0.74%	$4,761,181	$1,379,658,177
Jun 27, 2026	$0.8530	$0.8610	$0.8080	$0.8160	4.34%	$3,117,175	$1,439,411,310
Jun 26, 2026	$0.8430	$0.8680	$0.8040	$0.8520	1.07%	$6,128,270	$1,424,787,555
Jun 25, 2026	$0.8880	$0.8990	$0.8190	$0.8440	4.95%	$5,140,607	$1,498,403,319
Jun 24, 2026	$0.9100	$0.9200	$0.8420	$0.8880	2.42%	$6,424,957	$1,536,682,783
Jun 23, 2026	$0.9360	$0.9390	$0.8830	$0.9100	2.78%	$4,760,734	$1,579,764,004
Jun 22, 2026	$0.9420	$0.9790	$0.9290	$0.9370	0.53%	$4,153,483	$1,589,643,103
Jun 21, 2026	$0.9700	$0.9750	$0.9400	$0.9410	2.99%	$2,986,035	$1,637,860,446
Jun 20, 2026	$0.9610	$0.9760	$0.9490	$0.9690	0.83%	$3,525,780	$1,621,441,889
Jun 19, 2026	$0.9750	$0.9820	$0.9470	$0.9610	1.44%	$4,431,976	$1,643,947,041
Jun 18, 2026	$1.0040	$1.01	$0.9400	$0.9740	2.99%	$6,558,066	$1,693,970,376
Jun 17, 2026	$1.0140	$1.0430	$0.9860	$1.0040	0.99%	$7,469,856	$1,709,918,570
Jun 16, 2026	$1.0110	$1.0340	$0.9880	$1.0130	0.20%	$5,310,644	$1,705,212,884
Jun 15, 2026	$0.9980	$1.0470	$0.9850	$1.0110	1.30%	$10,302,304	$1,683,087,237
Jun 14, 2026	$0.9810	$0.9980	$0.9490	$0.9980	1.73%	$5,400,606	$1,654,651,397
Jun 13, 2026	$0.9580	$0.9950	$0.9560	$0.9800	2.30%	$6,635,708	$1,615,573,182
Jun 12, 2026	$0.9520	$0.9750	$0.9410	$0.9570	0.53%	$5,792,430	$1,603,866,762
Jun 11, 2026	$0.9170	$0.9750	$0.9170	$0.9510	3.71%	$5,844,449	$1,546,679,781
Jun 10, 2026	$0.9570	$0.9660	$0.9030	$0.9160	4.28%	$5,386,448	$1,614,213,403
Jun 9, 2026	$0.9750	$0.9780	$0.9280	$0.9570	1.85%	$5,217,107	$1,643,532,385
Jun 8, 2026	$0.9730	$0.9960	$0.9510	$0.9740	0.10%	$5,344,050	$1,640,692,238
Jun 7, 2026	$0.9430	$1.0010	$0.9400	$0.9740	3.29%	$8,034,161	$1,590,042,070
Jun 6, 2026	$0.9470	$0.9620	$0.8840	$0.9430	0.42%	$8,700,577	$1,594,166,850
Jun 5, 2026	$1.0370	$1.0430	$0.9110	$0.9460	8.78%	$15,440,051	$1,749,962,619
Jun 4, 2026	$1.1040	$1.1170	$1.0080	$1.0380	5.98%	$12,332,719	$1,861,931,369
Jun 3, 2026	$1.08	$1.1330	$1.0560	$1.1040	2.22%	$9,806,183	$1,817,177,010
Jun 2, 2026	$1.1590	$1.1620	$1.0550	$1.0790	6.90%	$11,360,330	$1,952,868,705
Jun 1, 2026	$1.1880	$1.2060	$1.1250	$1.1590	2.44%	$12,297,675	$2,000,873,288
May 31, 2026	$1.19	$1.2030	$1.1570	$1.1880	0.17%	$6,348,207	$2,005,710,600
May 30, 2026	$1.1940	$1.2210	$1.1830	$1.19	0.34%	$5,874,577	$2,012,358,131
May 29, 2026	$1.2120	$1.2340	$1.1780	$1.1940	1.49%	$7,724,631	$2,044,345,979
May 28, 2026	$1.23	$1.2360	$1.1760	$1.2130	1.38%	$10,151,033	$2,071,784,707
May 27, 2026	$1.25	$1.2790	$1.2230	$1.23	1.60%	$9,416,059	$2,105,960,397
May 26, 2026	$1.2610	$1.3080	$1.2350	$1.2490	0.95%	$10,067,017	$2,124,709,779
May 25, 2026	$1.2460	$1.2950	$1.24	$1.26	1.12%	$6,697,388	$2,098,973,922
May 24, 2026	$1.2950	$1.2980	$1.2270	$1.2460	3.78%	$6,770,359	$2,179,965,912
May 23, 2026	$1.2590	$1.3380	$1.20	$1.2950	2.86%	$14,417,724	$2,119,294,461
May 22, 2026	$1.2920	$1.3470	$1.25	$1.2580	2.63%	$15,142,460	$2,172,167,310
May 21, 2026	$1.2490	$1.3090	$1.2440	$1.2920	3.44%	$10,190,707	$2,102,282,498
May 20, 2026	$1.2250	$1.2580	$1.2190	$1.2490	1.96%	$4,764,881	$2,061,579,710
May 19, 2026	$1.2520	$1.2610	$1.2190	$1.2250	2.16%	$4,220,219	$2,106,495,087
May 18, 2026	$1.25	$1.2550	$1.2150	$1.2520	0.16%	$8,486,466	$2,104,743,051
May 17, 2026	$1.2670	$1.2940	$1.2140	$1.25	1.34%	$4,681,963	$2,135,380,785
May 16, 2026	$1.3160	$1.3210	$1.2470	$1.2680	3.65%	$5,239,557	$2,216,604,753
May 15, 2026	$1.3640	$1.3760	$1.2890	$1.3160	3.52%	$6,808,546	$2,295,418,782
May 14, 2026	$1.3280	$1.4220	$1.3130	$1.3640	2.71%	$8,713,998	$2,236,017,295
May 13, 2026	$1.3350	$1.4380	$1.3140	$1.3290	0.45%	$11,470,610	$2,247,657,284
May 12, 2026	$1.3630	$1.3690	$1.3030	$1.3350	2.05%	$5,766,840	$2,292,050,116
May 11, 2026	$1.3830	$1.3860	$1.3350	$1.3640	1.37%	$7,354,849	$2,324,583,476
May 10, 2026	$1.3460	$1.4190	$1.3290	$1.3830	2.75%	$10,284,422	$2,266,357,890
May 9, 2026	$1.3750	$1.3930	$1.3380	$1.3460	2.11%	$5,687,679	$2,313,808,741
May 8, 2026	$1.3110	$1.3910	$1.2930	$1.3740	4.81%	$10,497,277	$2,204,685,790
May 7, 2026	$1.3180	$1.3380	$1.29	$1.3110	0.53%	$8,146,194	$2,219,842,794
May 6, 2026	$1.2780	$1.3340	$1.2690	$1.3190	3.21%	$10,109,374	$2,152,133,080
May 5, 2026	$1.2290	$1.2960	$1.2250	$1.2790	4.07%	$7,765,212	$2,066,872,047
May 4, 2026	$1.2090	$1.2630	$1.1970	$1.2280	1.57%	$9,180,162	$2,034,385,884
May 3, 2026	$1.2280	$1.2290	$1.2040	$1.2090	1.55%	$3,519,045	$2,063,632,350
May 2, 2026	$1.2050	$1.2410	$1.1950	$1.2270	1.83%	$3,998,392	$2,024,414,300
May 1, 2026	$1.2050	$1.2290	$1.1930	$1.2040	0.08%	$6,573,205	$2,025,461,944
Apr 30, 2026	$1.2120	$1.2260	$1.1970	$1.2040	0.66%	$3,778,432	$2,037,145,378
Apr 29, 2026	$1.2290	$1.2590	$1.1790	$1.2110	1.46%	$7,300,966	$2,066,813,145
Apr 28, 2026	$1.2320	$1.2410	$1.2160	$1.2290	0.24%	$3,626,980	$2,073,914,378
Apr 27, 2026	$1.26	$1.2750	$1.21	$1.2330	2.14%	$6,239,245	$2,120,884,732
Apr 26, 2026	$1.2460	$1.2740	$1.2350	$1.26	1.12%	$3,978,584	$2,095,713,047
Apr 25, 2026	$1.2540	$1.2750	$1.2370	$1.2460	0.64%	$4,276,862	$2,108,193,903
Apr 24, 2026	$1.24	$1.2690	$1.2270	$1.2540	1.13%	$6,437,031	$2,085,814,321
Apr 23, 2026	$1.2720	$1.2780	$1.2120	$1.2410	2.44%	$8,585,475	$2,138,384,588
Apr 22, 2026	$1.2790	$1.3270	$1.2690	$1.2720	0.55%	$8,216,330	$2,149,573,780
Apr 21, 2026	$1.28	$1.2920	$1.2570	$1.2790	0.08%	$5,878,481	$2,151,841,146
Apr 20, 2026	$1.2390	$1.2950	$1.2380	$1.2810	3.39%	$6,006,002	$2,083,153,338
Apr 19, 2026	$1.2730	$1.2910	$1.2350	$1.24	2.59%	$6,302,161	$2,138,111,000
Apr 18, 2026	$1.3340	$1.3420	$1.27	$1.2720	4.65%	$8,257,515	$2,243,450,599
Apr 17, 2026	$1.3280	$1.3550	$1.2850	$1.3340	0.45%	$14,127,290	$2,230,924,116
Apr 16, 2026	$1.1820	$1.3530	$1.1710	$1.3290	12.44%	$26,704,363	$1,985,515,281
Apr 15, 2026	$1.1660	$1.1980	$1.1470	$1.1820	1.37%	$8,380,913	$1,957,546,906
Apr 14, 2026	$1.23	$1.2310	$1.1470	$1.1670	5.12%	$13,660,346	$2,061,298,859
Apr 13, 2026	$1.2250	$1.2420	$1.1480	$1.2290	0.33%	$22,659,134	$2,056,070,498
Apr 12, 2026	$1.2870	$1.2880	$1.2170	$1.2250	4.82%	$6,939,318	$2,161,441,621
Apr 11, 2026	$1.3060	$1.3150	$1.2650	$1.2860	1.53%	$5,374,337	$2,190,637,307
Apr 10, 2026	$1.30	$1.3280	$1.2820	$1.3050	0.38%	$5,938,815	$2,182,075,883
Apr 9, 2026	$1.2680	$1.3610	$1.2350	$1.30	2.52%	$8,370,078	$2,128,033,141
Apr 8, 2026	$1.3140	$1.3350	$1.2650	$1.2690	3.42%	$7,212,070	$2,207,294,995
Apr 7, 2026	$1.24	$1.33	$1.2050	$1.3140	5.97%	$7,855,990	$2,084,942,694
Apr 6, 2026	$1.2450	$1.3170	$1.2320	$1.2410	0.32%	$7,174,148	$2,098,582,464
Apr 5, 2026	$1.2540	$1.27	$1.2160	$1.2450	0.72%	$6,156,176	$2,101,436,555
Apr 4, 2026	$1.2380	$1.2650	$1.2330	$1.2540	1.29%	$2,654,147	$2,078,072,528
Apr 3, 2026	$1.2370	$1.2670	$1.23	$1.2390	0.16%	$3,789,810	$2,077,815,081
Apr 2, 2026	$1.2560	$1.2690	$1.2040	$1.2370	1.51%	$6,949,822	$2,110,035,098
Apr 1, 2026	$1.2530	$1.3030	$1.2470	$1.2550	0.16%	$7,723,634	$2,102,017,639
Mar 31, 2026	$1.2440	$1.2780	$1.2260	$1.2530	0.72%	$8,559,340	$2,085,180,041
Mar 30, 2026	$1.2610	$1.2880	$1.2330	$1.2430	1.43%	$7,872,082	$2,117,881,164
Mar 29, 2026	$1.2590	$1.2760	$1.2210	$1.2610	0.16%	$4,043,539	$2,112,377,421
Mar 28, 2026	$1.2910	$1.3060	$1.2530	$1.2590	2.48%	$6,582,202	$2,162,518,085
Mar 27, 2026	$1.3210	$1.34	$1.27	$1.2920	2.20%	$7,928,126	$2,216,529,099
Mar 26, 2026	$1.3630	$1.3690	$1.3010	$1.3210	3.08%	$11,075,767	$2,285,136,318
Mar 25, 2026	$1.4020	$1.4120	$1.3460	$1.3630	2.78%	$11,533,420	$2,353,433,526
Mar 24, 2026	$1.4210	$1.4290	$1.36	$1.4010	1.41%	$11,042,555	$2,383,836,596
Mar 23, 2026	$1.4130	$1.4930	$1.4020	$1.4210	0.57%	$11,404,908	$2,377,175,381
Mar 22, 2026	$1.4670	$1.4830	$1.3930	$1.4130	3.68%	$5,446,979	$2,438,054,582
Mar 21, 2026	$1.4990	$1.5160	$1.4570	$1.4680	2.07%	$4,795,401	$2,517,359,560
Mar 20, 2026	$1.5220	$1.5530	$1.4940	$1.4990	1.51%	$5,526,343	$2,549,979,369
Mar 19, 2026	$1.5770	$1.5790	$1.4960	$1.5210	3.55%	$7,463,411	$2,636,115,247
Mar 18, 2026	$1.6210	$1.6540	$1.5390	$1.5770	2.71%	$11,612,081	$2,717,982,215
Mar 17, 2026	$1.6410	$1.6430	$1.5820	$1.62	1.28%	$12,176,051	$2,733,335,345
Mar 16, 2026	$1.4420	$1.6620	$1.4320	$1.64	13.73%	$34,781,757	$2,422,751,161
Mar 15, 2026	$1.4130	$1.4460	$1.3920	$1.4410	1.98%	$8,802,668	$2,370,769,368
Mar 14, 2026	$1.4630	$1.4630	$1.4030	$1.4140	3.35%	$6,907,474	$2,447,397,724
Mar 13, 2026	$1.5170	$1.55	$1.4470	$1.4640	3.49%	$13,876,842	$2,540,094,461
Mar 12, 2026	$1.5230	$1.5280	$1.4850	$1.5180	0.33%	$6,322,625	$2,548,947,379
Mar 11, 2026	$1.4860	$1.5550	$1.4730	$1.5220	2.42%	$8,775,051	$2,488,097,932
Mar 10, 2026	$1.4940	$1.5460	$1.4790	$1.4860	0.54%	$9,501,186	$2,502,139,272
Mar 9, 2026	$1.4530	$1.5330	$1.4520	$1.4940	2.82%	$9,315,230	$2,433,998,300
Mar 8, 2026	$1.4480	$1.4850	$1.4250	$1.4520	0.28%	$7,179,318	$2,423,643,338
Mar 7, 2026	$1.4890	$1.5170	$1.4310	$1.4480	2.75%	$6,327,902	$2,494,029,054
Mar 6, 2026	$1.5290	$1.5470	$1.4530	$1.4880	2.68%	$7,699,464	$2,561,690,979
Mar 5, 2026	$1.5410	$1.5560	$1.4820	$1.53	0.71%	$9,313,919	$2,572,526,783
Mar 4, 2026	$1.5330	$1.5740	$1.5080	$1.5410	0.52%	$14,391,931	$2,560,768,333
Mar 3, 2026	$1.5090	$1.5570	$1.4730	$1.5330	1.59%	$12,472,297	$2,520,060,414
Mar 2, 2026	$1.5350	$1.6030	$1.4980	$1.5090	1.69%	$23,040,895	$2,564,742,596
Mar 1, 2026	$1.6620	$1.6810	$1.5040	$1.5340	7.70%	$18,701,548	$2,785,194,488
Feb 28, 2026	$1.60	$1.6750	$1.4580	$1.6620	3.87%	$30,243,549	$2,667,275,006
Feb 27, 2026	$1.6090	$1.6830	$1.5470	$1.5990	0.62%	$29,318,152	$2,701,085,211
Feb 26, 2026	$1.6630	$1.6960	$1.5220	$1.6090	3.25%	$46,955,157	$2,758,780,730
Feb 25, 2026	$1.2390	$1.7520	$1.2350	$1.6630	34.22%	$61,005,522	$2,070,208,107
Feb 24, 2026	$1.2650	$1.2790	$1.2250	$1.2380	2.13%	$7,903,983	$2,121,731,093
Feb 23, 2026	$1.3130	$1.3140	$1.2390	$1.2650	3.66%	$9,506,054	$2,093,224,711
Feb 22, 2026	$1.3590	$1.3660	$1.3030	$1.3130	3.38%	$4,444,647	$2,272,633,792
Feb 21, 2026	$1.3410	$1.3980	$1.3280	$1.36	1.42%	$5,479,075	$2,239,225,227
Feb 20, 2026	$1.2870	$1.3640	$1.2740	$1.3410	4.20%	$8,453,014	$2,149,388,424
Feb 19, 2026	$1.3110	$1.3220	$1.26	$1.2870	1.83%	$5,114,059	$2,191,180,961
Feb 18, 2026	$1.3470	$1.3720	$1.30	$1.3110	2.67%	$5,093,006	$2,250,666,292
Feb 17, 2026	$1.3770	$1.3810	$1.34	$1.3470	2.18%	$4,718,720	$2,299,592,222
Feb 16, 2026	$1.3570	$1.3910	$1.3320	$1.3760	1.40%	$4,890,611	$2,263,392,523
Feb 15, 2026	$1.4210	$1.4390	$1.3310	$1.3570	4.50%	$7,784,315	$2,375,144,997
Feb 14, 2026	$1.3310	$1.44	$1.33	$1.4210	6.76%	$5,773,774	$2,222,044,858
Feb 13, 2026	$1.2830	$1.3410	$1.2520	$1.33	3.66%	$5,885,493	$2,142,402,520
Feb 12, 2026	$1.2550	$1.3040	$1.2490	$1.2830	2.23%	$5,730,983	$2,097,379,717
Feb 11, 2026	$1.2830	$1.2970	$1.2250	$1.2560	2.10%	$7,975,912	$2,137,729,792
Feb 10, 2026	$1.32	$1.3280	$1.2650	$1.2830	2.80%	$5,599,258	$2,198,807,840
Feb 9, 2026	$1.3360	$1.3510	$1.2770	$1.32	1.20%	$6,888,545	$2,230,142,245
Feb 8, 2026	$1.3720	$1.3770	$1.3250	$1.3370	2.55%	$4,838,590	$2,285,984,276
Feb 7, 2026	$1.3670	$1.4030	$1.3160	$1.3720	0.37%	$13,254,756	$2,485,932,268
Feb 6, 2026	$1.2480	$1.4070	$1.1010	$1.3680	9.62%	$25,730,738	$2,322,785,434
Feb 5, 2026	$1.4620	$1.4780	$1.2320	$1.2480	14.64%	$26,398,318	$2,432,233,004
Feb 4, 2026	$1.4990	$1.5340	$1.4250	$1.4610	2.54%	$10,317,915	$2,488,369,968
Feb 3, 2026	$1.5430	$1.5660	$1.4310	$1.50	2.79%	$17,505,819	$2,570,025,905
Feb 2, 2026	$1.4960	$1.5760	$1.4520	$1.5430	3.14%	$12,056,872	$2,486,111,377
Feb 1, 2026	$1.5480	$1.56	$1.4590	$1.4950	3.42%	$11,144,466	$2,797,268,778
Jan 31, 2026	$1.69	$1.6910	$1.3990	$1.5470	8.46%	$21,704,822	$2,806,774,631
Jan 30, 2026	$1.7360	$1.7480	$1.6520	$1.69	2.65%	$14,917,248	$2,890,542,843
Jan 29, 2026	$1.87	$1.8750	$1.6970	$1.7360	7.17%	$13,018,200	$3,108,692,406
Jan 28, 2026	$1.8770	$1.8960	$1.8310	$1.87	0.37%	$11,191,819	$3,121,170,313
Jan 27, 2026	$1.8760	$1.8990	$1.8280	$1.8760	0.00%	$7,029,972	$3,113,765,418
Jan 26, 2026	$1.8230	$1.8980	$1.8180	$1.8750	2.85%	$8,184,304	$3,026,598,474
Jan 25, 2026	$1.9290	$1.9440	$1.78	$1.8230	5.50%	$9,267,642	$3,208,619,982
Jan 24, 2026	$1.9260	$1.9410	$1.8990	$1.93	0.21%	$3,256,531	$3,200,502,687
Jan 23, 2026	$1.9270	$1.9840	$1.8970	$1.9260	0.05%	$7,411,766	$3,201,138,263
Jan 22, 2026	$1.9550	$1.9820	$1.9050	$1.9270	1.43%	$5,800,619	$3,248,921,438
Jan 21, 2026	$1.8980	$2.00	$1.8730	$1.9550	3.00%	$10,867,715	$3,156,378,561
Jan 20, 2026	$2.0280	$2.0510	$1.8810	$1.8970	6.46%	$14,965,835	$3,361,430,800
Jan 19, 2026	$2.0650	$2.0650	$1.8340	$2.0280	1.79%	$22,714,223	$3,339,548,326
Jan 18, 2026	$2.1780	$2.2030	$2.0630	$2.0650	5.19%	$11,038,868	$3,612,705,560
Jan 17, 2026	$2.12	$2.2350	$2.1130	$2.1790	2.78%	$12,323,515	$3,514,570,832
Jan 16, 2026	$2.1170	$2.1560	$2.0560	$2.1190	0.09%	$12,579,984	$3,505,523,438
Jan 15, 2026	$2.2250	$2.2390	$2.0970	$2.1170	4.85%	$13,754,393	$3,681,281,221
Jan 14, 2026	$2.2830	$2.2980	$2.1950	$2.2260	2.50%	$16,072,410	$3,795,813,832
Jan 13, 2026	$2.0540	$2.3430	$2.0520	$2.2820	11.10%	$29,353,900	$3,397,614,033
Jan 12, 2026	$2.0710	$2.1530	$2.0220	$2.0550	0.77%	$11,366,061	$3,417,833,429
Jan 11, 2026	$2.0930	$2.1250	$2.0340	$2.07	1.10%	$5,530,624	$3,466,317,646
Jan 10, 2026	$2.0830	$2.13	$2.0690	$2.0930	0.48%	$4,848,422	$3,448,374,027
Jan 9, 2026	$2.1110	$2.1440	$2.0480	$2.0830	1.33%	$9,825,104	$3,493,100,724
Jan 8, 2026	$2.1450	$2.1590	$2.0840	$2.1110	1.59%	$9,901,269	$3,545,127,859
Jan 7, 2026	$2.2340	$2.2490	$2.12	$2.1450	3.98%	$12,123,952	$3,689,244,089
Jan 6, 2026	$2.2070	$2.2630	$2.1120	$2.2350	1.27%	$19,521,757	$3,650,567,238
Jan 5, 2026	$2.1430	$2.2380	$2.0960	$2.2080	3.03%	$18,182,963	$3,550,977,391
Jan 4, 2026	$2.1250	$2.18	$2.1160	$2.1420	0.80%	$9,978,873	$3,507,425,760
Jan 3, 2026	$2.1650	$2.22	$2.1080	$2.1250	1.85%	$14,516,001	$3,575,679,395
Jan 2, 2026	$1.9980	$2.17	$1.9680	$2.1660	8.41%	$22,450,283	$3,307,889,243
Jan 1, 2026	$1.7890	$2.0330	$1.7650	$1.9990	11.74%	$20,003,759	$2,949,917,556
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

À propos des données historiques de 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.