Polkadot (DOT) Lịch sử giá năm 2023

In 2023, Polkadot opened at $4.3080 and closed the year at $8.2020, a change of +90.39%. The highest price was $9.5930 and the lowest $3.5620.

Ngày	Mở cửa	Cao nhất	Thấp nhất	Đóng cửa	Thay đổi	Khối lượng	Vốn hóa
Dec 31, 2023	$8.3460	$8.6480	$8.0250	$8.2020	1.73%	$56,770,536	—
Dec 30, 2023	$8.2910	$8.4890	$8.0950	$8.3460	0.66%	$39,505,355	—
Dec 29, 2023	$8.4270	$8.6860	$8.0490	$8.2910	1.61%	$94,656,040	—
Dec 28, 2023	$8.6950	$8.9120	$8.2630	$8.4260	3.09%	$80,436,057	—
Dec 27, 2023	$8.8190	$9.0630	$8.4020	$8.6940	1.42%	$87,404,189	—
Dec 26, 2023	$9.1920	$9.5930	$8.3530	$8.8190	4.06%	$134,627,579	—
Dec 25, 2023	$8.6120	$9.40	$8.4990	$9.1910	6.72%	$175,485,853	—
Dec 24, 2023	$8.3260	$9.20	$8.3150	$8.6110	3.42%	$232,219,587	—
Dec 23, 2023	$7.9540	$8.4460	$7.5780	$8.3260	4.68%	$101,419,414	—
Dec 22, 2023	$8.4220	$8.58	$7.8410	$7.9540	5.56%	$130,889,350	—
Dec 21, 2023	$6.9520	$8.4350	$6.9150	$8.42	21.12%	$210,298,552	—
Dec 20, 2023	$6.7060	$7.1360	$6.6180	$6.9510	3.65%	$60,025,501	—
Dec 19, 2023	$6.8840	$7.0490	$6.6120	$6.7060	2.59%	$37,461,004	—
Dec 18, 2023	$6.7850	$6.8860	$6.3680	$6.8850	1.47%	$49,322,271	—
Dec 17, 2023	$7.0920	$7.1630	$6.7490	$6.7840	4.34%	$46,309,638	—
Dec 16, 2023	$6.9510	$7.3520	$6.8590	$7.0920	2.03%	$46,563,200	—
Dec 15, 2023	$7.5080	$7.5640	$6.9260	$6.9510	7.42%	$77,138,951	—
Dec 14, 2023	$7.6020	$7.7690	$6.9550	$7.5070	1.25%	$94,086,466	—
Dec 13, 2023	$7.1330	$7.6480	$6.6130	$7.6030	6.59%	$80,981,385	—
Dec 12, 2023	$6.7060	$7.3530	$6.6960	$7.1310	6.34%	$96,133,540	—
Dec 11, 2023	$7.3480	$7.3610	$6.2850	$6.7090	8.70%	$83,525,877	—
Dec 10, 2023	$7.1020	$7.3620	$6.9590	$7.3480	3.46%	$48,801,666	—
Dec 9, 2023	$6.8380	$7.6890	$6.83	$7.1010	3.85%	$125,063,777	—
Dec 8, 2023	$6.2420	$6.9140	$6.1660	$6.8370	9.53%	$74,167,603	—
Dec 7, 2023	$6.0450	$6.30	$5.9010	$6.2420	3.26%	$50,654,898	—
Dec 6, 2023	$5.9070	$6.2050	$5.77	$6.0460	2.35%	$67,201,269	—
Dec 5, 2023	$5.6330	$5.9460	$5.5110	$5.9070	4.86%	$66,605,722	—
Dec 4, 2023	$5.54	$5.7210	$5.4210	$5.6320	1.66%	$46,169,859	—
Dec 3, 2023	$5.5620	$5.6240	$5.43	$5.5410	0.38%	$24,117,628	—
Dec 2, 2023	$5.47	$5.6040	$5.45	$5.5620	1.68%	$20,353,505	—
Dec 1, 2023	$5.4730	$5.5250	$5.3690	$5.4710	0.04%	$20,671,676	—
Nov 30, 2023	$5.1610	$5.5910	$5.1180	$5.4730	6.05%	$50,745,373	—
Nov 29, 2023	$5.2750	$5.40	$5.15	$5.1610	2.16%	$26,246,944	—
Nov 28, 2023	$5.1560	$5.3130	$5.1020	$5.2750	2.31%	$28,343,298	—
Nov 27, 2023	$5.3290	$5.3770	$5.0370	$5.1560	3.25%	$32,699,075	—
Nov 26, 2023	$5.3280	$5.4150	$5.1450	$5.3290	0.02%	$22,945,689	—
Nov 25, 2023	$5.2420	$5.3890	$5.2130	$5.3280	1.64%	$17,149,341	—
Nov 24, 2023	$5.1390	$5.2940	$5.1180	$5.2420	2.00%	$29,871,738	—
Nov 23, 2023	$5.1740	$5.2190	$5.0820	$5.1390	0.68%	$15,705,264	—
Nov 22, 2023	$4.8570	$5.2870	$4.8430	$5.1740	6.53%	$32,294,736	—
Nov 21, 2023	$5.3020	$5.3260	$4.8190	$4.8580	8.37%	$49,864,454	—
Nov 20, 2023	$5.4330	$5.5690	$5.2550	$5.3020	2.41%	$33,640,064	—
Nov 19, 2023	$5.29	$5.4810	$5.1760	$5.4340	2.72%	$28,216,211	—
Nov 18, 2023	$5.2430	$5.29	$4.9910	$5.2890	0.88%	$26,048,707	—
Nov 17, 2023	$5.3520	$5.4860	$5.05	$5.2440	2.02%	$35,031,701	—
Nov 16, 2023	$5.5630	$5.8090	$5.2710	$5.3520	3.79%	$62,470,014	—
Nov 15, 2023	$5.1980	$5.64	$5.1850	$5.5640	7.04%	$46,586,629	—
Nov 14, 2023	$5.3490	$5.5220	$5.00	$5.1970	2.84%	$47,138,881	—
Nov 13, 2023	$5.7090	$5.89	$5.3310	$5.3480	6.32%	$56,140,484	—
Nov 12, 2023	$5.5570	$5.8590	$5.3440	$5.7090	2.74%	$71,207,434	—
Nov 11, 2023	$5.30	$5.6820	$5.0860	$5.5570	4.85%	$72,677,624	—
Nov 10, 2023	$5.0930	$5.3170	$4.9640	$5.30	4.06%	$45,266,283	—
Nov 9, 2023	$5.0320	$5.2650	$4.4570	$5.09	1.15%	$60,077,446	—
Nov 8, 2023	$4.9270	$5.0940	$4.86	$5.0330	2.15%	$37,278,438	—
Nov 7, 2023	$4.9670	$5.05	$4.7190	$4.9270	0.81%	$31,553,000	—
Nov 6, 2023	$4.7630	$4.9940	$4.6770	$4.9670	4.28%	$38,964,896	—
Nov 5, 2023	$4.6820	$4.91	$4.6530	$4.7620	1.71%	$39,869,756	—
Nov 4, 2023	$4.6110	$4.78	$4.5850	$4.6810	1.52%	$17,419,733	—
Nov 3, 2023	$4.63	$4.6460	$4.4560	$4.61	0.43%	$22,742,132	—
Nov 2, 2023	$4.7280	$4.7950	$4.51	$4.6290	2.09%	$35,112,788	—
Nov 1, 2023	$4.4480	$4.8040	$4.3220	$4.7270	6.27%	$39,458,501	—
Oct 31, 2023	$4.5250	$4.6030	$4.2720	$4.4490	1.68%	$31,744,063	—
Oct 30, 2023	$4.3150	$4.5320	$4.2330	$4.5250	4.87%	$29,375,075	—
Oct 29, 2023	$4.1810	$4.3550	$4.1260	$4.3150	3.20%	$14,026,977	—
Oct 28, 2023	$4.1340	$4.2250	$4.13	$4.1810	1.14%	$12,218,842	—
Oct 27, 2023	$4.2340	$4.2360	$4.01	$4.1350	2.34%	$21,131,618	—
Oct 26, 2023	$4.2920	$4.4510	$4.15	$4.2340	1.35%	$24,687,037	—
Oct 25, 2023	$4.1890	$4.3550	$4.1370	$4.2910	2.43%	$21,378,819	—
Oct 24, 2023	$4.3580	$4.4250	$4.0960	$4.19	3.85%	$40,351,174	—
Oct 23, 2023	$3.9670	$4.3680	$3.9180	$4.3570	9.83%	$35,916,903	—
Oct 22, 2023	$3.9090	$3.9730	$3.7950	$3.9670	1.48%	$13,169,997	—
Oct 21, 2023	$3.72	$3.98	$3.7060	$3.9090	5.08%	$14,089,090	—
Oct 20, 2023	$3.6490	$3.8050	$3.6380	$3.7180	1.89%	$14,031,644	—
Oct 19, 2023	$3.6530	$3.66	$3.5620	$3.6490	0.11%	$8,602,261	—
Oct 18, 2023	$3.6690	$3.7230	$3.6290	$3.6540	0.41%	$6,100,004	—
Oct 17, 2023	$3.7760	$3.7790	$3.6360	$3.67	2.81%	$8,280,169	—
Oct 16, 2023	$3.7530	$3.90	$3.7360	$3.7760	0.61%	$14,263,083	—
Oct 15, 2023	$3.7340	$3.7820	$3.7070	$3.7530	0.51%	$5,891,732	—
Oct 14, 2023	$3.7210	$3.7620	$3.7170	$3.7350	0.38%	$3,829,485	—
Oct 13, 2023	$3.6760	$3.7760	$3.6670	$3.7210	1.22%	$6,029,609	—
Oct 12, 2023	$3.7390	$3.7410	$3.6210	$3.6760	1.68%	$10,005,920	—
Oct 11, 2023	$3.8120	$3.8230	$3.70	$3.74	1.89%	$8,094,486	—
Oct 10, 2023	$3.88	$3.8950	$3.77	$3.8110	1.78%	$7,655,982	—
Oct 9, 2023	$4.0120	$4.03	$3.7560	$3.8810	3.27%	$14,459,329	—
Oct 8, 2023	$4.0520	$4.0720	$4.00	$4.0120	0.99%	$5,350,518	—
Oct 7, 2023	$4.0690	$4.1140	$4.0440	$4.0510	0.44%	$4,194,859	—
Oct 6, 2023	$4.0240	$4.0940	$3.9980	$4.0680	1.09%	$5,668,382	—
Oct 5, 2023	$4.0420	$4.0880	$4.00	$4.0240	0.45%	$6,971,097	—
Oct 4, 2023	$4.0760	$4.0760	$3.9580	$4.0420	0.83%	$10,275,847	—
Oct 3, 2023	$4.1210	$4.1620	$4.05	$4.0770	1.07%	$6,423,871	—
Oct 2, 2023	$4.2640	$4.31	$4.0580	$4.12	3.38%	$16,249,824	—
Oct 1, 2023	$4.1040	$4.2890	$4.1020	$4.2630	3.87%	$9,492,383	—
Sep 30, 2023	$4.0740	$4.1190	$4.0710	$4.1030	0.71%	$5,221,663	—
Sep 29, 2023	$4.0740	$4.12	$4.0550	$4.0740	0.00%	$8,532,896	—
Sep 28, 2023	$3.9930	$4.1010	$3.9810	$4.0730	2.00%	$9,806,686	—
Sep 27, 2023	$4.0130	$4.0750	$3.9670	$3.9930	0.50%	$8,926,676	—
Sep 26, 2023	$4.0670	$4.0920	$3.9740	$4.0130	1.33%	$8,764,670	—
Sep 25, 2023	$3.99	$4.09	$3.9470	$4.0680	1.95%	$9,515,794	—
Sep 24, 2023	$4.0330	$4.0580	$3.9710	$3.9930	0.99%	$4,401,849	—
Sep 23, 2023	$4.0190	$4.0380	$3.9980	$4.0330	0.35%	$4,040,858	—
Sep 22, 2023	$4.0120	$4.0380	$3.9760	$4.0190	0.17%	$6,558,618	—
Sep 21, 2023	$4.1390	$4.1660	$4.0010	$4.0120	3.07%	$7,238,889	—
Sep 20, 2023	$4.1540	$4.1680	$4.0650	$4.1380	0.39%	$6,774,732	—
Sep 19, 2023	$4.1060	$4.17	$4.0790	$4.1520	1.12%	$10,843,602	—
Sep 18, 2023	$4.07	$4.22	$4.0140	$4.1060	0.88%	$12,323,576	—
Sep 17, 2023	$4.1870	$4.1890	$4.0460	$4.07	2.79%	$7,405,396	—
Sep 16, 2023	$4.1380	$4.2250	$4.1340	$4.1850	1.14%	$7,578,855	—
Sep 15, 2023	$4.0590	$4.1720	$4.0460	$4.1390	1.97%	$9,851,951	—
Sep 14, 2023	$3.9990	$4.0880	$3.9730	$4.0580	1.48%	$11,391,568	—
Sep 13, 2023	$3.9870	$4.10	$3.95	$3.9980	0.28%	$9,754,689	—
Sep 12, 2023	$3.9880	$4.0970	$3.9530	$3.9860	0.05%	$13,323,304	—
Sep 11, 2023	$4.1490	$4.1550	$3.9080	$3.9890	3.86%	$19,985,748	—
Sep 10, 2023	$4.2360	$4.2380	$4.1030	$4.1490	2.05%	$10,835,268	—
Sep 9, 2023	$4.2530	$4.2780	$4.2360	$4.2360	0.40%	$3,451,862	—
Sep 8, 2023	$4.2940	$4.3320	$4.2040	$4.2530	0.95%	$8,144,094	—
Sep 7, 2023	$4.2730	$4.31	$4.2350	$4.2940	0.49%	$8,599,737	—
Sep 6, 2023	$4.2570	$4.2890	$4.1710	$4.2720	0.35%	$9,719,428	—
Sep 5, 2023	$4.26	$4.3030	$4.1980	$4.2570	0.07%	$7,795,510	—
Sep 4, 2023	$4.26	$4.3210	$4.1930	$4.26	0.00%	$11,038,320	—
Sep 3, 2023	$4.2620	$4.30	$4.2260	$4.2590	0.07%	$5,335,636	—
Sep 2, 2023	$4.2180	$4.2740	$4.2010	$4.2610	1.02%	$5,872,241	—
Sep 1, 2023	$4.2710	$4.2950	$4.1360	$4.2180	1.24%	$13,743,506	—
Aug 31, 2023	$4.5350	$4.5350	$4.2340	$4.2710	5.82%	$22,561,944	—
Aug 30, 2023	$4.6780	$4.68	$4.50	$4.5340	3.08%	$9,663,346	—
Aug 29, 2023	$4.61	$4.8060	$4.54	$4.6780	1.48%	$20,487,813	—
Aug 28, 2023	$4.4890	$4.6220	$4.4160	$4.61	2.70%	$13,984,338	—
Aug 27, 2023	$4.5050	$4.5440	$4.4610	$4.4890	0.36%	$5,749,758	—
Aug 26, 2023	$4.49	$4.5140	$4.4760	$4.5070	0.38%	$6,120,340	—
Aug 25, 2023	$4.4220	$4.4960	$4.3570	$4.49	1.54%	$8,279,488	—
Aug 24, 2023	$4.4890	$4.5170	$4.3680	$4.4240	1.45%	$8,704,598	—
Aug 23, 2023	$4.4250	$4.5370	$4.3780	$4.4890	1.45%	$9,396,024	—
Aug 22, 2023	$4.4270	$4.45	$4.25	$4.4230	0.09%	$11,021,460	—
Aug 21, 2023	$4.5210	$4.5370	$4.3620	$4.4270	2.08%	$7,088,555	—
Aug 20, 2023	$4.5170	$4.5330	$4.4660	$4.5190	0.04%	$4,503,432	—
Aug 19, 2023	$4.5110	$4.5530	$4.4540	$4.5170	0.13%	$4,469,612	—
Aug 18, 2023	$4.4290	$4.56	$4.3650	$4.51	1.83%	$13,291,999	—
Aug 17, 2023	$4.6720	$4.9820	$4.3120	$4.4290	5.20%	$22,246,698	—
Aug 16, 2023	$4.8170	$4.8420	$4.5310	$4.6720	3.01%	$11,470,291	—
Aug 15, 2023	$4.9890	$4.9980	$4.6220	$4.8180	3.43%	$10,499,322	—
Aug 14, 2023	$4.9870	$5.0580	$4.9510	$4.9890	0.04%	$7,357,384	—
Aug 13, 2023	$5.0390	$5.0450	$4.9680	$4.9870	1.03%	$5,340,932	—
Aug 12, 2023	$5.0080	$5.0440	$4.9970	$5.04	0.64%	$4,103,942	—
Aug 11, 2023	$5.0050	$5.02	$4.9560	$5.0070	0.04%	$5,106,797	—
Aug 10, 2023	$5.06	$5.0670	$4.9770	$5.0060	1.07%	$5,795,117	—
Aug 9, 2023	$5.06	$5.1060	$4.9970	$5.0590	0.02%	$7,035,469	—
Aug 8, 2023	$4.9710	$5.0980	$4.9330	$5.0590	1.77%	$6,977,990	—
Aug 7, 2023	$5.0060	$5.0490	$4.8350	$4.9710	0.70%	$8,257,748	—
Aug 6, 2023	$4.9750	$5.0460	$4.9590	$5.0050	0.60%	$5,624,032	—
Aug 5, 2023	$4.9930	$4.9960	$4.9290	$4.9740	0.38%	$3,445,999	—
Aug 4, 2023	$4.9780	$5.0460	$4.9390	$4.9930	0.30%	$6,602,421	—
Aug 3, 2023	$5.06	$5.0750	$4.9290	$4.9790	1.60%	$7,916,287	—
Aug 2, 2023	$5.2070	$5.22	$5.0120	$5.0610	2.80%	$9,600,144	—
Aug 1, 2023	$5.1090	$5.2090	$4.95	$5.2080	1.94%	$13,127,787	—
Jul 31, 2023	$5.1830	$5.2610	$5.0460	$5.1090	1.43%	$11,142,151	—
Jul 30, 2023	$5.2480	$5.2760	$5.10	$5.1840	1.22%	$8,476,085	—
Jul 29, 2023	$5.2180	$5.2590	$5.2040	$5.2480	0.57%	$4,401,049	—
Jul 28, 2023	$5.2390	$5.2730	$5.16	$5.2190	0.38%	$9,107,487	—
Jul 27, 2023	$5.2350	$5.3360	$5.1820	$5.2390	0.08%	$8,540,377	—
Jul 26, 2023	$5.1760	$5.2950	$5.1170	$5.2350	1.14%	$8,940,989	—
Jul 25, 2023	$5.21	$5.2560	$5.1290	$5.1750	0.67%	$9,075,997	—
Jul 24, 2023	$5.3910	$5.4160	$5.10	$5.2090	3.38%	$17,633,533	—
Jul 23, 2023	$5.3150	$5.4930	$5.2750	$5.3910	1.43%	$12,057,900	—
Jul 22, 2023	$5.4860	$5.5180	$5.2660	$5.3140	3.14%	$12,105,841	—
Jul 21, 2023	$5.3550	$5.71	$5.3370	$5.4850	2.43%	$29,823,786	—
Jul 20, 2023	$5.1910	$5.4880	$5.1840	$5.3550	3.16%	$20,543,636	—
Jul 19, 2023	$5.1790	$5.2570	$5.1290	$5.1930	0.27%	$12,086,506	—
Jul 18, 2023	$5.3030	$5.3910	$5.10	$5.1810	2.30%	$19,255,815	—
Jul 17, 2023	$5.3110	$5.4160	$5.1730	$5.3040	0.13%	$16,963,575	—
Jul 16, 2023	$5.4320	$5.4480	$5.2560	$5.3110	2.23%	$11,410,666	—
Jul 15, 2023	$5.4510	$5.5640	$5.3830	$5.4320	0.35%	$10,379,956	—
Jul 14, 2023	$5.5440	$5.76	$5.30	$5.4510	1.68%	$35,304,685	—
Jul 13, 2023	$5.1460	$5.55	$5.0960	$5.5450	7.75%	$29,655,624	—
Jul 12, 2023	$5.2130	$5.31	$5.10	$5.1470	1.27%	$13,411,560	—
Jul 11, 2023	$5.13	$5.2170	$5.0890	$5.2140	1.64%	$8,558,932	—
Jul 10, 2023	$5.0810	$5.23	$4.98	$5.1310	0.98%	$12,922,481	—
Jul 9, 2023	$5.1260	$5.16	$5.0620	$5.0810	0.88%	$6,120,360	—
Jul 8, 2023	$5.1190	$5.1960	$5.0550	$5.1280	0.18%	$6,169,766	—
Jul 7, 2023	$5.0150	$5.1790	$4.9750	$5.1190	2.07%	$10,141,513	—
Jul 6, 2023	$5.2070	$5.3680	$5.01	$5.0140	3.71%	$15,203,583	—
Jul 5, 2023	$5.3480	$5.38	$5.1170	$5.2080	2.62%	$14,903,242	—
Jul 4, 2023	$5.4290	$5.5130	$5.2560	$5.3480	1.49%	$17,329,308	—
Jul 3, 2023	$5.4950	$5.6350	$5.3770	$5.4310	1.16%	$21,304,023	—
Jul 2, 2023	$5.3510	$5.53	$5.2240	$5.4960	2.71%	$23,654,073	—
Jul 1, 2023	$5.18	$5.3920	$5.1120	$5.3510	3.30%	$26,273,090	—
Jun 30, 2023	$4.9860	$5.20	$4.7890	$5.18	3.89%	$33,415,987	—
Jun 29, 2023	$4.8810	$5.2360	$4.87	$4.9850	2.13%	$24,292,624	—
Jun 28, 2023	$5.0950	$5.0990	$4.7460	$4.8790	4.24%	$16,944,765	—
Jun 27, 2023	$5.0240	$5.1540	$4.9970	$5.0960	1.43%	$12,991,234	—
Jun 26, 2023	$5.1940	$5.2380	$5.00	$5.0240	3.27%	$26,602,849	—
Jun 25, 2023	$5.0080	$5.2460	$5.0020	$5.1940	3.71%	$23,044,918	—
Jun 24, 2023	$5.0980	$5.1390	$4.9050	$5.0080	1.77%	$13,959,468	—
Jun 23, 2023	$4.8240	$5.1380	$4.82	$5.0980	5.68%	$23,838,856	—
Jun 22, 2023	$4.8210	$4.9760	$4.7450	$4.8250	0.08%	$20,179,952	—
Jun 21, 2023	$4.6620	$4.92	$4.6350	$4.8210	3.41%	$21,743,479	—
Jun 20, 2023	$4.53	$4.6780	$4.3740	$4.6620	2.91%	$14,626,701	—
Jun 19, 2023	$4.5370	$4.5880	$4.4330	$4.53	0.15%	$11,011,669	—
Jun 18, 2023	$4.53	$4.6670	$4.4780	$4.5360	0.13%	$11,412,991	—
Jun 17, 2023	$4.4230	$4.5670	$4.3960	$4.53	2.42%	$10,578,702	—
Jun 16, 2023	$4.3750	$4.4680	$4.2760	$4.4220	1.07%	$14,265,621	—
Jun 15, 2023	$4.5680	$4.62	$4.2720	$4.3740	4.25%	$32,740,141	—
Jun 14, 2023	$4.6270	$4.8020	$4.5050	$4.5690	1.25%	$16,676,521	—
Jun 13, 2023	$4.5350	$4.7210	$4.4950	$4.6270	2.03%	$12,273,897	—
Jun 12, 2023	$4.5230	$4.5560	$4.4110	$4.5350	0.27%	$12,116,494	—
Jun 11, 2023	$4.5160	$4.5530	$4.4240	$4.5230	0.16%	$12,663,051	—
Jun 10, 2023	$4.9820	$4.9860	$4.20	$4.5170	9.33%	$52,397,133	—
Jun 9, 2023	$5.0230	$5.07	$4.93	$4.9820	0.82%	$9,261,078	—
Jun 8, 2023	$5.0240	$5.0580	$4.9770	$5.0230	0.02%	$11,309,748	—
Jun 7, 2023	$5.2020	$5.2120	$4.9760	$5.0240	3.42%	$14,188,827	—
Jun 6, 2023	$5.0650	$5.27	$4.9850	$5.2020	2.70%	$15,525,953	—
Jun 5, 2023	$5.3140	$5.3220	$4.90	$5.0650	4.69%	$27,909,758	—
Jun 4, 2023	$5.3410	$5.3840	$5.3060	$5.3140	0.51%	$9,570,499	—
Jun 3, 2023	$5.2770	$5.3410	$5.24	$5.3410	1.21%	$6,481,820	—
Jun 2, 2023	$5.2060	$5.4350	$5.16	$5.2780	1.38%	$14,787,348	—
Jun 1, 2023	$5.3150	$5.3350	$5.1870	$5.2060	2.05%	$12,140,328	—
May 31, 2023	$5.4410	$5.4630	$5.2690	$5.3150	2.32%	$14,436,698	—
May 30, 2023	$5.4590	$5.53	$5.4070	$5.4420	0.31%	$12,258,788	—
May 29, 2023	$5.5020	$5.5390	$5.4140	$5.4590	0.78%	$10,246,806	—
May 28, 2023	$5.3360	$5.5610	$5.3160	$5.5020	3.11%	$11,360,962	—
May 27, 2023	$5.2440	$5.3750	$5.2310	$5.3370	1.77%	$10,210,607	—
May 26, 2023	$5.2450	$5.2730	$5.1880	$5.2450	0.00%	$8,753,346	—
May 25, 2023	$5.2530	$5.2970	$5.14	$5.2450	0.15%	$10,710,699	—
May 24, 2023	$5.4010	$5.4050	$5.1960	$5.2520	2.76%	$12,202,573	—
May 23, 2023	$5.3120	$5.45	$5.29	$5.4010	1.68%	$9,483,914	—
May 22, 2023	$5.2730	$5.3370	$5.2240	$5.3110	0.72%	$9,087,306	—
May 21, 2023	$5.4090	$5.4330	$5.2420	$5.2730	2.51%	$8,277,355	—
May 20, 2023	$5.3720	$5.4460	$5.3290	$5.4090	0.69%	$8,130,729	—
May 19, 2023	$5.3380	$5.3930	$5.3130	$5.3720	0.64%	$9,811,235	—
May 18, 2023	$5.4230	$5.4670	$5.2460	$5.3380	1.57%	$15,510,477	—
May 17, 2023	$5.2970	$5.44	$5.2210	$5.4220	2.36%	$15,123,450	—
May 16, 2023	$5.3130	$5.3370	$5.2320	$5.2960	0.32%	$9,650,032	—
May 15, 2023	$5.3490	$5.4310	$5.2670	$5.3130	0.67%	$11,327,793	—
May 14, 2023	$5.3470	$5.4480	$5.31	$5.3470	0.00%	$7,593,228	—
May 13, 2023	$5.3420	$5.3960	$5.3130	$5.3460	0.07%	$7,294,873	—
May 12, 2023	$5.2780	$5.35	$5.1170	$5.3420	1.21%	$14,878,359	—
May 11, 2023	$5.4630	$5.47	$5.18	$5.2780	3.39%	$14,574,895	—
May 10, 2023	$5.3240	$5.5230	$5.2090	$5.4630	2.61%	$21,443,556	—
May 9, 2023	$5.3680	$5.4120	$5.2910	$5.3230	0.84%	$12,729,366	—
May 8, 2023	$5.6320	$5.6480	$5.17	$5.3690	4.67%	$27,318,219	—
May 7, 2023	$5.6320	$5.70	$5.6010	$5.6320	0.00%	$8,691,415	—
May 6, 2023	$5.8460	$5.8940	$5.5840	$5.6330	3.64%	$12,481,078	—
May 5, 2023	$5.6710	$5.9010	$5.6510	$5.8470	3.10%	$15,578,171	—
May 4, 2023	$5.7790	$5.7980	$5.6190	$5.6710	1.87%	$9,383,321	—
May 3, 2023	$5.7120	$5.8120	$5.55	$5.7780	1.16%	$16,059,933	—
May 2, 2023	$5.6660	$5.7570	$5.6180	$5.7130	0.83%	$13,103,662	—
May 1, 2023	$5.8770	$5.9090	$5.5960	$5.6660	3.59%	$18,483,400	—
Apr 30, 2023	$6.0410	$6.0870	$5.8440	$5.8770	2.71%	$15,571,263	—
Apr 29, 2023	$5.9470	$6.0560	$5.9190	$6.0410	1.58%	$12,534,354	—
Apr 28, 2023	$5.9710	$5.9810	$5.7710	$5.9470	0.40%	$18,564,732	—
Apr 27, 2023	$5.85	$6.0520	$5.8310	$5.97	2.05%	$21,597,201	—
Apr 26, 2023	$5.9990	$6.22	$5.60	$5.8520	2.45%	$36,269,234	—
Apr 25, 2023	$5.8850	$6.0120	$5.7780	$5.9990	1.94%	$15,787,994	—
Apr 24, 2023	$5.9070	$6.0290	$5.80	$5.8850	0.37%	$16,447,083	—
Apr 23, 2023	$5.9490	$5.9720	$5.7680	$5.9060	0.72%	$14,009,158	—
Apr 22, 2023	$5.8490	$5.9780	$5.82	$5.9490	1.71%	$12,147,204	—
Apr 21, 2023	$6.1110	$6.1710	$5.7770	$5.8490	4.29%	$27,577,217	—
Apr 20, 2023	$6.3090	$6.4380	$6.0630	$6.1110	3.14%	$32,896,181	—
Apr 19, 2023	$6.9160	$6.92	$6.24	$6.3090	8.78%	$39,402,812	—
Apr 18, 2023	$6.6980	$7.00	$6.5710	$6.9140	3.22%	$35,075,966	—
Apr 17, 2023	$6.8240	$6.8340	$6.6160	$6.6960	1.88%	$28,090,494	—
Apr 16, 2023	$6.8030	$6.8830	$6.6730	$6.8240	0.31%	$25,287,923	—
Apr 15, 2023	$6.7310	$6.8710	$6.6330	$6.8040	1.08%	$25,132,682	—
Apr 14, 2023	$6.6340	$6.8650	$6.5350	$6.7310	1.46%	$44,294,992	—
Apr 13, 2023	$6.4040	$6.65	$6.3490	$6.6340	3.59%	$29,681,389	—
Apr 12, 2023	$6.4160	$6.4690	$6.2140	$6.4030	0.20%	$28,834,275	—
Apr 11, 2023	$6.29	$6.49	$6.2760	$6.4150	1.99%	$26,757,559	—
Apr 10, 2023	$6.2120	$6.3130	$6.1170	$6.2910	1.27%	$15,914,291	—
Apr 9, 2023	$6.1310	$6.26	$6.0970	$6.2110	1.30%	$13,397,528	—
Apr 8, 2023	$6.1780	$6.2350	$6.09	$6.13	0.78%	$12,768,155	—
Apr 7, 2023	$6.28	$6.3180	$6.1340	$6.1780	1.62%	$16,476,178	—
Apr 6, 2023	$6.4050	$6.4170	$6.2560	$6.2810	1.94%	$17,145,820	—
Apr 5, 2023	$6.4370	$6.5860	$6.32	$6.4060	0.48%	$23,940,599	—
Apr 4, 2023	$6.4190	$6.5330	$6.3670	$6.4390	0.31%	$28,282,949	—
Apr 3, 2023	$6.2630	$6.50	$6.09	$6.4190	2.49%	$33,788,766	—
Apr 2, 2023	$6.3440	$6.4460	$6.18	$6.2630	1.28%	$19,179,518	—
Apr 1, 2023	$6.3430	$6.3930	$6.19	$6.3440	0.02%	$16,120,606	—
Mar 31, 2023	$6.1220	$6.3850	$6.1010	$6.3430	3.61%	$27,058,113	—
Mar 30, 2023	$6.1830	$6.2950	$6.0250	$6.1220	0.99%	$23,726,271	—
Mar 29, 2023	$6.0570	$6.2850	$6.0480	$6.1830	2.08%	$23,354,163	—
Mar 28, 2023	$5.8670	$6.1090	$5.7870	$6.0560	3.22%	$17,266,884	—
Mar 27, 2023	$6.0440	$6.1150	$5.7450	$5.8670	2.93%	$20,085,181	—
Mar 26, 2023	$5.9050	$6.1070	$5.8780	$6.0420	2.32%	$10,738,831	—
Mar 25, 2023	$6.0220	$6.08	$5.83	$5.9050	1.94%	$13,145,389	—
Mar 24, 2023	$6.3210	$6.3410	$5.95	$6.0210	4.75%	$22,764,111	—
Mar 23, 2023	$6.0540	$6.4210	$5.9910	$6.3210	4.41%	$26,823,117	—
Mar 22, 2023	$6.3630	$6.40	$5.9110	$6.0530	4.87%	$42,235,879	—
Mar 21, 2023	$6.0910	$6.4580	$6.00	$6.3630	4.47%	$34,237,144	—
Mar 20, 2023	$6.4540	$6.4850	$6.0520	$6.0920	5.61%	$34,793,616	—
Mar 19, 2023	$6.3140	$6.6010	$6.3120	$6.4510	2.17%	$31,650,011	—
Mar 18, 2023	$6.6170	$6.6990	$6.2830	$6.3130	4.59%	$43,131,033	—
Mar 17, 2023	$6.0870	$6.6310	$6.0260	$6.6180	8.72%	$49,031,687	—
Mar 16, 2023	$5.8730	$6.1420	$5.7580	$6.0880	3.66%	$35,890,695	—
Mar 15, 2023	$6.22	$6.3770	$5.7770	$5.8740	5.56%	$55,205,045	—
Mar 14, 2023	$6.1010	$6.5370	$5.9870	$6.2230	2.00%	$64,459,130	—
Mar 13, 2023	$5.8940	$6.1430	$5.7060	$6.10	3.50%	$61,985,326	—
Mar 12, 2023	$5.4630	$5.9030	$5.36	$5.8950	7.91%	$37,513,545	—
Mar 11, 2023	$5.5480	$5.6780	$5.2230	$5.4630	1.53%	$40,048,658	—
Mar 10, 2023	$5.3860	$5.5820	$5.15	$5.5490	3.03%	$51,812,425	—
Mar 9, 2023	$5.60	$5.8030	$5.25	$5.3850	3.84%	$42,205,506	—
Mar 8, 2023	$5.8460	$5.9430	$5.5010	$5.6010	4.19%	$37,843,157	—
Mar 7, 2023	$5.9220	$6.0190	$5.74	$5.8470	1.27%	$27,796,518	—
Mar 6, 2023	$5.9770	$6.0430	$5.8560	$5.92	0.95%	$16,602,700	—
Mar 5, 2023	$5.9170	$6.0660	$5.89	$5.9780	1.03%	$14,199,978	—
Mar 4, 2023	$6.0380	$6.0580	$5.73	$5.9170	2.00%	$15,440,348	—
Mar 3, 2023	$6.3350	$6.3380	$5.7920	$6.0370	4.70%	$33,114,508	—
Mar 2, 2023	$6.5340	$6.56	$6.2210	$6.3350	3.05%	$18,959,758	—
Mar 1, 2023	$6.3490	$6.5980	$6.3060	$6.5350	2.93%	$27,924,669	—
Feb 28, 2023	$6.58	$6.60	$6.2760	$6.3470	3.54%	$26,901,056	—
Feb 27, 2023	$6.6920	$6.7850	$6.4890	$6.5790	1.69%	$29,251,951	—
Feb 26, 2023	$6.5440	$6.73	$6.5030	$6.6910	2.25%	$22,246,198	—
Feb 25, 2023	$6.6140	$6.6490	$6.3420	$6.5440	1.06%	$22,841,000	—
Feb 24, 2023	$7.0950	$7.1460	$6.47	$6.6140	6.78%	$50,368,087	—
Feb 23, 2023	$7.1860	$7.3840	$7.0150	$7.0930	1.29%	$42,654,140	—
Feb 22, 2023	$7.2510	$7.27	$6.88	$7.1860	0.90%	$53,634,170	—
Feb 21, 2023	$7.5510	$7.5750	$7.1170	$7.2510	3.97%	$48,895,202	—
Feb 20, 2023	$7.44	$7.5680	$7.25	$7.5510	1.49%	$58,977,907	—
Feb 19, 2023	$7.23	$7.90	$7.1850	$7.4380	2.88%	$112,652,814	—
Feb 18, 2023	$7.2840	$7.3750	$7.1050	$7.2290	0.76%	$59,105,655	—
Feb 17, 2023	$6.3270	$7.4180	$6.2910	$7.2840	15.13%	$126,609,454	—
Feb 16, 2023	$6.6120	$6.9490	$6.3180	$6.3270	4.31%	$60,471,577	—
Feb 15, 2023	$6.2280	$6.6180	$6.16	$6.6120	6.17%	$41,899,069	—
Feb 14, 2023	$6.1410	$6.2640	$5.95	$6.2270	1.40%	$33,020,557	—
Feb 13, 2023	$6.18	$6.2590	$5.8780	$6.1430	0.60%	$38,982,202	—
Feb 12, 2023	$6.2780	$6.3870	$6.0740	$6.1810	1.55%	$14,907,458	—
Feb 11, 2023	$6.1840	$6.2930	$6.1580	$6.2780	1.52%	$10,569,192	—
Feb 10, 2023	$6.2350	$6.3080	$6.12	$6.1860	0.79%	$31,042,967	—
Feb 9, 2023	$6.7570	$6.9760	$6.0880	$6.2350	7.73%	$69,699,171	—
Feb 8, 2023	$6.94	$7.02	$6.6150	$6.7570	2.64%	$32,797,698	—
Feb 7, 2023	$6.4940	$6.9490	$6.4730	$6.9410	6.88%	$36,897,896	—
Feb 6, 2023	$6.6380	$6.7890	$6.4010	$6.4940	2.17%	$31,293,928	—
Feb 5, 2023	$6.8720	$6.8950	$6.5130	$6.6370	3.42%	$34,711,583	—
Feb 4, 2023	$7.0080	$7.0750	$6.8180	$6.8730	1.93%	$26,239,984	—
Feb 3, 2023	$6.5430	$7.1260	$6.5040	$7.0080	7.11%	$70,026,418	—
Feb 2, 2023	$6.4670	$6.9170	$6.4510	$6.5430	1.18%	$55,925,068	—
Feb 1, 2023	$6.26	$6.4910	$6.0270	$6.4670	3.31%	$36,117,672	—
Jan 31, 2023	$6.19	$6.33	$6.1420	$6.26	1.13%	$23,563,541	—
Jan 30, 2023	$6.6120	$6.65	$6.02	$6.19	6.38%	$35,148,636	—
Jan 29, 2023	$6.3960	$6.70	$6.3270	$6.6110	3.36%	$31,145,885	—
Jan 28, 2023	$6.5850	$6.6640	$6.3210	$6.3970	2.85%	$25,074,634	—
Jan 27, 2023	$6.4720	$6.6230	$6.27	$6.5850	1.75%	$34,613,398	—
Jan 26, 2023	$6.40	$6.5630	$6.3010	$6.4720	1.13%	$43,987,651	—
Jan 25, 2023	$6.1910	$6.5630	$6.01	$6.3990	3.36%	$46,550,395	—
Jan 24, 2023	$6.56	$6.7080	$6.1170	$6.1910	5.63%	$40,416,766	—
Jan 23, 2023	$6.2070	$6.84	$6.1980	$6.56	5.69%	$67,032,232	—
Jan 22, 2023	$6.2370	$6.4570	$6.0850	$6.2070	0.48%	$36,139,306	—
Jan 21, 2023	$6.2490	$6.4640	$6.0070	$6.2370	0.19%	$52,117,243	—
Jan 20, 2023	$5.8020	$6.2950	$5.7520	$6.2470	7.67%	$32,092,221	—
Jan 19, 2023	$5.6480	$5.8480	$5.6430	$5.8020	2.73%	$19,259,930	—
Jan 18, 2023	$5.9570	$6.2210	$5.5640	$5.6530	5.10%	$57,037,629	—
Jan 17, 2023	$5.8120	$6.21	$5.6910	$5.9560	2.48%	$46,750,756	—
Jan 16, 2023	$5.9280	$6.0870	$5.61	$5.8120	1.96%	$44,381,012	—
Jan 15, 2023	$6.0260	$6.0660	$5.7710	$5.9290	1.61%	$35,308,130	—
Jan 14, 2023	$5.4010	$6.5230	$5.3960	$6.0260	11.57%	$94,376,794	—
Jan 13, 2023	$5.2330	$5.4240	$5.1630	$5.4010	3.21%	$25,366,168	—
Jan 12, 2023	$5.1340	$5.2630	$5.0150	$5.2320	1.91%	$30,683,168	—
Jan 11, 2023	$4.92	$5.1390	$4.8280	$5.1350	4.37%	$22,173,959	—
Jan 10, 2023	$4.8860	$4.97	$4.8230	$4.92	0.70%	$14,106,043	—
Jan 9, 2023	$4.8260	$5.0830	$4.80	$4.8870	1.26%	$30,954,687	—
Jan 8, 2023	$4.6650	$4.8280	$4.6020	$4.8260	3.45%	$15,165,098	—
Jan 7, 2023	$4.6840	$4.7050	$4.6360	$4.6640	0.43%	$7,439,392	—
Jan 6, 2023	$4.6210	$4.7060	$4.5520	$4.6840	1.36%	$15,120,174	—
Jan 5, 2023	$4.6310	$4.6490	$4.5450	$4.62	0.24%	$13,441,586	—
Jan 4, 2023	$4.5260	$4.6890	$4.5260	$4.6320	2.34%	$14,489,682	—
Jan 3, 2023	$4.4920	$4.5450	$4.4620	$4.5260	0.76%	$8,855,224	—
Jan 2, 2023	$4.3710	$4.56	$4.3160	$4.4920	2.77%	$14,108,164	—
Jan 1, 2023	$4.3080	$4.3870	$4.2750	$4.3710	1.46%	$5,804,941	—

Về dữ liệu lịch sử của 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.