Polkadot (DOT) 2024 年价格历史

In 2024, Polkadot opened at $8.2030 and closed the year at $6.6430, a change of −19.02%. The highest price was $11.8890 and the lowest $3.59.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
Dec 31, 2024	$6.7060	$6.9290	$6.5650	$6.6430	0.94%	$28,683,742	—
Dec 30, 2024	$6.8670	$7.1090	$6.5370	$6.7040	2.37%	$45,867,526	—
Dec 29, 2024	$7.1140	$7.1520	$6.81	$6.8650	3.50%	$25,317,808	—
Dec 28, 2024	$6.9120	$7.1840	$6.7920	$7.1130	2.91%	$29,358,460	—
Dec 27, 2024	$6.9330	$7.3120	$6.8150	$6.91	0.33%	$44,442,598	—
Dec 26, 2024	$7.5020	$7.5920	$6.8810	$6.9320	7.60%	$42,281,674	—
Dec 25, 2024	$7.5510	$7.6780	$7.3530	$7.5020	0.65%	$39,701,439	—
Dec 24, 2024	$7.3840	$7.64	$7.1540	$7.5520	2.28%	$58,863,794	—
Dec 23, 2024	$6.8440	$7.5720	$6.6540	$7.3850	7.90%	$73,711,724	—
Dec 22, 2024	$6.9760	$7.27	$6.6820	$6.8420	1.92%	$61,095,905	—
Dec 21, 2024	$7.2910	$7.8020	$6.8360	$6.9730	4.36%	$90,177,708	—
Dec 20, 2024	$6.9420	$7.36	$6.01	$7.29	5.01%	$154,686,227	—
Dec 19, 2024	$7.6790	$7.8020	$6.76	$6.9410	9.61%	$161,165,199	—
Dec 18, 2024	$8.49	$8.5450	$7.5630	$7.6790	9.55%	$115,825,809	—
Dec 17, 2024	$8.7560	$8.9720	$8.3790	$8.4870	3.07%	$84,365,735	—
Dec 16, 2024	$9.0280	$9.2040	$8.5870	$8.7560	3.01%	$104,792,204	—
Dec 15, 2024	$8.5530	$9.2640	$8.3670	$9.0280	5.55%	$107,736,047	—
Dec 14, 2024	$9.0880	$9.2120	$8.3470	$8.5510	5.91%	$92,005,179	—
Dec 13, 2024	$9.0620	$9.2340	$8.7720	$9.0890	0.30%	$101,303,527	—
Dec 12, 2024	$8.9930	$9.6690	$8.9110	$9.0610	0.76%	$166,091,705	—
Dec 11, 2024	$8.3940	$9.2690	$8.0230	$8.9930	7.14%	$145,343,558	—
Dec 10, 2024	$8.4680	$8.7180	$7.59	$8.3950	0.86%	$195,806,667	—
Dec 9, 2024	$10.3930	$10.3970	$7.50	$8.4680	18.52%	$276,485,827	—
Dec 8, 2024	$10.5920	$10.80	$10.10	$10.3920	1.89%	$103,388,098	—
Dec 7, 2024	$10.6730	$10.9280	$10.3060	$10.5920	0.76%	$123,318,112	—
Dec 6, 2024	$10.37	$10.8870	$10.0110	$10.6730	2.92%	$176,878,636	—
Dec 5, 2024	$10.5130	$11.2330	$9.8950	$10.3690	1.37%	$272,195,832	—
Dec 4, 2024	$9.7810	$11.6490	$9.6630	$10.5120	7.47%	$432,800,596	—
Dec 3, 2024	$10.0110	$10.39	$9.0550	$9.78	2.31%	$297,014,296	—
Dec 2, 2024	$9.2910	$10.1980	$8.4550	$10.0110	7.75%	$284,454,250	—
Dec 1, 2024	$8.9450	$9.3880	$8.6960	$9.2890	3.85%	$132,985,400	—
Nov 30, 2024	$9.0270	$9.2240	$8.6040	$8.9450	0.91%	$161,161,814	—
Nov 29, 2024	$8.6150	$9.0760	$8.44	$9.0260	4.77%	$142,901,889	—
Nov 28, 2024	$8.4570	$8.7520	$8.0020	$8.6150	1.87%	$103,040,894	—
Nov 27, 2024	$8.0650	$8.5680	$7.8420	$8.4560	4.85%	$132,066,307	—
Nov 26, 2024	$8.2310	$8.4680	$7.55	$8.0650	2.02%	$162,383,626	—
Nov 25, 2024	$8.8240	$9.3590	$8.11	$8.2320	6.71%	$206,296,589	—
Nov 24, 2024	$8.5150	$10.50	$8.0420	$8.8250	3.64%	$506,362,283	—
Nov 23, 2024	$6.6310	$9.4320	$6.5850	$8.5150	28.41%	$488,516,162	—
Nov 22, 2024	$5.9320	$6.6870	$5.8780	$6.63	11.77%	$131,792,164	—
Nov 21, 2024	$5.7240	$5.9680	$5.4730	$5.93	3.60%	$78,622,762	—
Nov 20, 2024	$5.8050	$6.08	$5.5320	$5.7240	1.40%	$80,475,104	—
Nov 19, 2024	$6.0080	$6.0440	$5.6590	$5.8050	3.38%	$52,790,111	—
Nov 18, 2024	$5.4250	$6.10	$5.3920	$6.0080	10.75%	$93,810,677	—
Nov 17, 2024	$5.7860	$6.1470	$5.3040	$5.4240	6.26%	$104,089,790	—
Nov 16, 2024	$5.16	$5.8030	$5.1320	$5.7870	12.15%	$96,363,432	—
Nov 15, 2024	$4.7770	$5.1740	$4.7040	$5.1610	8.04%	$50,852,669	—
Nov 14, 2024	$5.0720	$5.2160	$4.6860	$4.7750	5.86%	$65,075,479	—
Nov 13, 2024	$5.3090	$5.4290	$4.9080	$5.0730	4.45%	$104,152,396	—
Nov 12, 2024	$5.71	$5.8390	$5.1160	$5.3080	7.04%	$146,369,187	—
Nov 11, 2024	$5.2420	$5.7860	$4.9720	$5.71	8.93%	$113,557,478	—
Nov 10, 2024	$4.6320	$5.4780	$4.5820	$5.2410	13.15%	$181,616,069	—
Nov 9, 2024	$4.3240	$4.6410	$4.2620	$4.63	7.08%	$37,456,696	—
Nov 8, 2024	$4.1640	$4.3920	$4.1160	$4.3250	3.87%	$49,101,905	—
Nov 7, 2024	$4.1110	$4.1990	$4.0450	$4.1630	1.26%	$29,214,285	—
Nov 6, 2024	$3.8560	$4.13	$3.8550	$4.1110	6.61%	$38,095,047	—
Nov 5, 2024	$3.7510	$3.9190	$3.7460	$3.8550	2.77%	$12,897,522	—
Nov 4, 2024	$3.7860	$3.8390	$3.6790	$3.7520	0.90%	$12,649,175	—
Nov 3, 2024	$3.9080	$3.9310	$3.6650	$3.7840	3.17%	$22,855,062	—
Nov 2, 2024	$3.9080	$3.9490	$3.8230	$3.9080	0.00%	$12,913,749	—
Nov 1, 2024	$3.9590	$3.9960	$3.8450	$3.9080	1.29%	$21,935,907	—
Oct 31, 2024	$4.1920	$4.2150	$3.9010	$3.9590	5.56%	$27,165,479	—
Oct 30, 2024	$4.1930	$4.2180	$4.1190	$4.1910	0.05%	$17,948,702	—
Oct 29, 2024	$4.1330	$4.2510	$4.1190	$4.1930	1.45%	$22,741,559	—
Oct 28, 2024	$4.1290	$4.2260	$4.0040	$4.1320	0.07%	$20,860,300	—
Oct 27, 2024	$4.0360	$4.1360	$4.0070	$4.1280	2.28%	$11,318,280	—
Oct 26, 2024	$3.9960	$4.0610	$3.9430	$4.0350	0.98%	$13,979,888	—
Oct 25, 2024	$4.2060	$4.22	$3.8480	$3.9960	4.99%	$22,558,948	—
Oct 24, 2024	$4.21	$4.26	$4.1430	$4.2060	0.10%	$13,684,651	—
Oct 23, 2024	$4.3240	$4.3320	$4.1040	$4.21	2.64%	$13,199,935	—
Oct 22, 2024	$4.3780	$4.4370	$4.2710	$4.3220	1.28%	$13,438,975	—
Oct 21, 2024	$4.5780	$4.6150	$4.3340	$4.3770	4.39%	$16,181,955	—
Oct 20, 2024	$4.4330	$4.5940	$4.3570	$4.5790	3.29%	$15,115,842	—
Oct 19, 2024	$4.3110	$4.4830	$4.31	$4.4320	2.81%	$14,794,342	—
Oct 18, 2024	$4.1930	$4.3120	$4.1730	$4.31	2.79%	$12,196,185	—
Oct 17, 2024	$4.3130	$4.35	$4.1460	$4.1930	2.78%	$11,458,109	—
Oct 16, 2024	$4.4070	$4.4110	$4.2870	$4.3140	2.11%	$13,725,748	—
Oct 15, 2024	$4.3790	$4.5350	$4.2910	$4.4060	0.62%	$29,005,690	—
Oct 14, 2024	$4.1630	$4.40	$4.1340	$4.3780	5.16%	$17,620,355	—
Oct 13, 2024	$4.2050	$4.2160	$4.0860	$4.1620	1.02%	$8,160,339	—
Oct 12, 2024	$4.1720	$4.2630	$4.1520	$4.2050	0.79%	$9,746,467	—
Oct 11, 2024	$4.0730	$4.1960	$4.0530	$4.1710	2.41%	$9,718,415	—
Oct 10, 2024	$4.0240	$4.0770	$3.9620	$4.0730	1.22%	$10,043,643	—
Oct 9, 2024	$4.1050	$4.15	$3.9510	$4.0240	1.97%	$12,500,132	—
Oct 8, 2024	$4.13	$4.1840	$4.0450	$4.1040	0.63%	$13,334,541	—
Oct 7, 2024	$4.19	$4.2720	$4.1260	$4.1310	1.41%	$15,901,824	—
Oct 6, 2024	$4.1390	$4.1950	$4.0970	$4.1910	1.26%	$6,557,940	—
Oct 5, 2024	$4.1940	$4.2340	$4.0750	$4.1390	1.31%	$7,436,987	—
Oct 4, 2024	$4.1290	$4.2120	$4.1060	$4.1940	1.57%	$12,597,675	—
Oct 3, 2024	$4.1020	$4.1730	$3.9890	$4.1290	0.66%	$19,828,943	—
Oct 2, 2024	$4.1540	$4.27	$4.0040	$4.1020	1.25%	$20,216,543	—
Oct 1, 2024	$4.4320	$4.5630	$4.0510	$4.1540	6.27%	$36,807,461	—
Sep 30, 2024	$4.7670	$4.7710	$4.3990	$4.4320	7.03%	$19,804,777	—
Sep 29, 2024	$4.7940	$4.8580	$4.6820	$4.7670	0.56%	$10,921,605	—
Sep 28, 2024	$4.8830	$4.93	$4.7460	$4.7940	1.82%	$11,323,965	—
Sep 27, 2024	$4.8140	$4.9640	$4.8090	$4.8820	1.41%	$21,054,524	—
Sep 26, 2024	$4.6370	$4.8780	$4.5640	$4.8140	3.82%	$18,144,226	—
Sep 25, 2024	$4.6360	$4.7730	$4.59	$4.6370	0.02%	$18,568,345	—
Sep 24, 2024	$4.4580	$4.6840	$4.4010	$4.6350	3.97%	$21,852,477	—
Sep 23, 2024	$4.31	$4.4620	$4.2330	$4.4580	3.43%	$15,572,255	—
Sep 22, 2024	$4.46	$4.4830	$4.2340	$4.3110	3.34%	$10,500,126	—
Sep 21, 2024	$4.3390	$4.4770	$4.2820	$4.4620	2.83%	$10,802,753	—
Sep 20, 2024	$4.2550	$4.4040	$4.19	$4.34	2.00%	$19,590,156	—
Sep 19, 2024	$4.1770	$4.3520	$4.1770	$4.2550	1.87%	$19,817,235	—
Sep 18, 2024	$4.1580	$4.1780	$3.9730	$4.1760	0.43%	$19,623,240	—
Sep 17, 2024	$4.1950	$4.2880	$4.1270	$4.1570	0.91%	$13,932,319	—
Sep 16, 2024	$4.3930	$4.3930	$4.1480	$4.1960	4.48%	$13,423,563	—
Sep 15, 2024	$4.4370	$4.5580	$4.3550	$4.3930	0.99%	$13,096,611	—
Sep 14, 2024	$4.42	$4.4450	$4.3440	$4.4370	0.38%	$8,172,515	—
Sep 13, 2024	$4.2940	$4.4720	$4.27	$4.42	2.93%	$14,194,644	—
Sep 12, 2024	$4.1920	$4.30	$4.1890	$4.2940	2.43%	$9,352,024	—
Sep 11, 2024	$4.25	$4.2570	$4.0580	$4.1910	1.39%	$12,240,159	—
Sep 10, 2024	$4.2860	$4.2890	$4.1970	$4.2510	0.82%	$7,839,081	—
Sep 9, 2024	$4.1620	$4.3410	$4.1110	$4.2860	2.98%	$11,804,327	—
Sep 8, 2024	$4.08	$4.2080	$4.0590	$4.1610	1.99%	$6,229,901	—
Sep 7, 2024	$3.96	$4.1330	$3.9350	$4.0790	3.01%	$6,840,358	—
Sep 6, 2024	$4.0220	$4.0960	$3.8180	$3.9590	1.57%	$15,761,204	—
Sep 5, 2024	$4.1110	$4.1270	$3.9730	$4.0210	2.19%	$7,705,628	—
Sep 4, 2024	$4.0630	$4.1970	$3.8680	$4.1110	1.18%	$17,306,442	—
Sep 3, 2024	$4.2090	$4.2850	$4.0560	$4.0620	3.49%	$8,557,836	—
Sep 2, 2024	$4.0680	$4.2340	$4.0510	$4.2080	3.44%	$9,124,704	—
Sep 1, 2024	$4.2590	$4.2590	$4.0320	$4.0680	4.48%	$10,468,108	—
Aug 31, 2024	$4.2770	$4.3180	$4.2180	$4.2580	0.44%	$4,651,654	—
Aug 30, 2024	$4.2520	$4.3350	$4.1010	$4.2770	0.59%	$10,540,168	—
Aug 29, 2024	$4.2550	$4.4030	$4.1790	$4.2520	0.07%	$10,850,019	—
Aug 28, 2024	$4.3780	$4.4530	$4.1650	$4.2540	2.83%	$14,541,158	—
Aug 27, 2024	$4.5570	$4.6580	$4.24	$4.3780	3.93%	$17,985,691	—
Aug 26, 2024	$4.8230	$4.8660	$4.53	$4.5580	5.49%	$13,664,083	—
Aug 25, 2024	$4.9820	$4.9950	$4.7440	$4.8190	3.27%	$14,732,465	—
Aug 24, 2024	$4.8920	$5.10	$4.8450	$4.9810	1.82%	$16,263,901	—
Aug 23, 2024	$4.69	$4.9530	$4.6840	$4.8910	4.29%	$17,308,988	—
Aug 22, 2024	$4.6640	$4.72	$4.5910	$4.6890	0.54%	$14,158,806	—
Aug 21, 2024	$4.5240	$4.7490	$4.4920	$4.6630	3.07%	$13,248,802	—
Aug 20, 2024	$4.4810	$4.6040	$4.4550	$4.5240	0.96%	$9,152,924	—
Aug 19, 2024	$4.3910	$4.5040	$4.3440	$4.4810	2.05%	$8,304,032	—
Aug 18, 2024	$4.37	$4.5290	$4.3460	$4.39	0.46%	$9,004,630	—
Aug 17, 2024	$4.2930	$4.3840	$4.2750	$4.3690	1.77%	$3,720,796	—
Aug 16, 2024	$4.2780	$4.3870	$4.2110	$4.2920	0.33%	$8,249,237	—
Aug 15, 2024	$4.3830	$4.4810	$4.2270	$4.2770	2.42%	$10,191,897	—
Aug 14, 2024	$4.5460	$4.5540	$4.3430	$4.3830	3.59%	$10,530,675	—
Aug 13, 2024	$4.5870	$4.65	$4.3980	$4.5470	0.87%	$9,955,998	—
Aug 12, 2024	$4.4950	$4.68	$4.45	$4.5880	2.07%	$9,398,489	—
Aug 11, 2024	$4.7530	$4.8290	$4.4660	$4.4950	5.43%	$8,373,101	—
Aug 10, 2024	$4.7830	$4.8320	$4.7230	$4.7540	0.61%	$5,655,927	—
Aug 9, 2024	$4.8790	$4.9240	$4.73	$4.7830	1.97%	$13,160,461	—
Aug 8, 2024	$4.5790	$4.9040	$4.48	$4.8790	6.55%	$22,846,213	—
Aug 7, 2024	$4.5090	$4.6410	$4.4030	$4.5790	1.55%	$23,867,800	—
Aug 6, 2024	$4.1990	$4.6040	$4.1940	$4.5090	7.38%	$24,332,471	—
Aug 5, 2024	$4.6880	$4.7260	$3.59	$4.20	10.41%	$88,685,187	—
Aug 4, 2024	$5.0440	$5.0970	$4.5340	$4.6880	7.06%	$23,395,141	—
Aug 3, 2024	$5.1230	$5.2090	$4.8540	$5.0450	1.52%	$15,746,334	—
Aug 2, 2024	$5.3410	$5.3690	$5.00	$5.1220	4.10%	$18,373,098	—
Aug 1, 2024	$5.3890	$5.4220	$5.0260	$5.34	0.91%	$23,057,405	—
Jul 31, 2024	$5.5190	$5.5590	$5.3350	$5.3890	2.36%	$14,491,968	—
Jul 30, 2024	$5.65	$5.7260	$5.4810	$5.5190	2.32%	$10,784,712	—
Jul 29, 2024	$5.72	$5.88	$5.6220	$5.6490	1.24%	$14,741,754	—
Jul 28, 2024	$5.8250	$5.8440	$5.67	$5.7180	1.84%	$6,911,612	—
Jul 27, 2024	$5.8670	$5.9420	$5.7150	$5.8250	0.72%	$12,055,105	—
Jul 26, 2024	$5.7550	$5.8910	$5.7260	$5.8670	1.95%	$14,731,226	—
Jul 25, 2024	$5.7470	$5.7790	$5.54	$5.7550	0.14%	$16,868,023	—
Jul 24, 2024	$5.9170	$5.9970	$5.6540	$5.7480	2.86%	$13,810,420	—
Jul 23, 2024	$6.0950	$6.1650	$5.7990	$5.9170	2.92%	$17,898,039	—
Jul 22, 2024	$6.43	$6.4760	$6.08	$6.0960	5.19%	$16,189,745	—
Jul 21, 2024	$6.3320	$6.4450	$6.10	$6.43	1.55%	$14,729,939	—
Jul 20, 2024	$6.3370	$6.3970	$6.2240	$6.3330	0.06%	$10,890,693	—
Jul 19, 2024	$6.0920	$6.48	$5.9780	$6.3380	4.04%	$17,092,640	—
Jul 18, 2024	$6.2540	$6.4070	$6.02	$6.0930	2.57%	$20,942,036	—
Jul 17, 2024	$6.3350	$6.5350	$6.2460	$6.2550	1.26%	$20,409,441	—
Jul 16, 2024	$6.4860	$6.5130	$6.1260	$6.3370	2.30%	$28,926,424	—
Jul 15, 2024	$6.32	$6.5430	$6.2950	$6.4840	2.59%	$32,365,747	—
Jul 14, 2024	$6.2330	$6.3570	$6.1590	$6.32	1.40%	$17,678,790	—
Jul 13, 2024	$6.1020	$6.3060	$6.0740	$6.2320	2.13%	$12,463,058	—
Jul 12, 2024	$5.9020	$6.1040	$5.8010	$6.1030	3.41%	$16,061,146	—
Jul 11, 2024	$6.0960	$6.2480	$5.8950	$5.9030	3.17%	$14,266,315	—
Jul 10, 2024	$6.1170	$6.26	$6.05	$6.0970	0.33%	$25,185,400	—
Jul 9, 2024	$5.9430	$6.20	$5.84	$6.1170	2.93%	$26,355,347	—
Jul 8, 2024	$5.9090	$6.2930	$5.6950	$5.9440	0.59%	$36,815,707	—
Jul 7, 2024	$6.24	$6.3130	$5.8820	$5.9110	5.27%	$32,622,720	—
Jul 6, 2024	$5.6860	$6.3120	$5.6310	$6.24	9.74%	$68,471,577	—
Jul 5, 2024	$5.5560	$5.9180	$4.9150	$5.6870	2.36%	$110,950,720	—
Jul 4, 2024	$6.0820	$6.1340	$5.5390	$5.5560	8.65%	$39,090,231	—
Jul 3, 2024	$6.5310	$6.5450	$5.9980	$6.0810	6.89%	$28,365,930	—
Jul 2, 2024	$6.33	$6.6110	$6.3140	$6.5310	3.18%	$35,357,434	—
Jul 1, 2024	$6.2160	$6.45	$6.1950	$6.3290	1.82%	$20,126,789	—
Jun 30, 2024	$6.08	$6.26	$6.0230	$6.2150	2.22%	$11,252,366	—
Jun 29, 2024	$6.1890	$6.3050	$6.0630	$6.08	1.76%	$9,119,215	—
Jun 28, 2024	$6.2860	$6.4420	$6.1590	$6.19	1.53%	$23,741,234	—
Jun 27, 2024	$5.7990	$6.38	$5.7060	$6.2870	8.42%	$38,592,284	—
Jun 26, 2024	$5.8410	$5.9490	$5.7570	$5.7990	0.72%	$15,700,663	—
Jun 25, 2024	$5.7270	$5.9760	$5.7050	$5.8420	2.01%	$22,723,548	—
Jun 24, 2024	$5.6510	$5.74	$5.3890	$5.7290	1.38%	$30,581,476	—
Jun 23, 2024	$5.7520	$5.83	$5.5870	$5.6520	1.74%	$9,742,415	—
Jun 22, 2024	$5.6120	$5.8050	$5.5410	$5.7510	2.48%	$16,717,617	—
Jun 21, 2024	$5.6430	$5.7370	$5.5490	$5.6110	0.57%	$19,780,173	—
Jun 20, 2024	$5.7980	$5.9720	$5.60	$5.6420	2.69%	$19,440,549	—
Jun 19, 2024	$5.7710	$5.9930	$5.73	$5.7990	0.49%	$24,212,640	—
Jun 18, 2024	$6.0690	$6.0890	$5.46	$5.7710	4.91%	$61,632,237	—
Jun 17, 2024	$6.3970	$6.4180	$5.9870	$6.0690	5.13%	$25,729,862	—
Jun 16, 2024	$6.2230	$6.4280	$6.1490	$6.3960	2.78%	$21,562,302	—
Jun 15, 2024	$6.1620	$6.2580	$6.1090	$6.2230	0.99%	$11,946,252	—
Jun 14, 2024	$6.36	$6.4880	$6.00	$6.1630	3.10%	$31,653,592	—
Jun 13, 2024	$6.7370	$6.7430	$6.3360	$6.3590	5.61%	$23,256,263	—
Jun 12, 2024	$6.3780	$6.9310	$6.2760	$6.7380	5.64%	$46,892,491	—
Jun 11, 2024	$6.5060	$6.5270	$6.2170	$6.3780	1.97%	$34,467,835	—
Jun 10, 2024	$6.5270	$6.5820	$6.3570	$6.5060	0.32%	$19,083,976	—
Jun 9, 2024	$6.3840	$6.54	$6.3750	$6.5270	2.24%	$17,204,100	—
Jun 8, 2024	$6.6590	$6.6830	$6.3380	$6.3840	4.13%	$23,479,749	—
Jun 7, 2024	$7.1450	$7.2910	$6.0530	$6.6590	6.80%	$56,571,253	—
Jun 6, 2024	$7.25	$7.2880	$7.0560	$7.1440	1.46%	$17,531,589	—
Jun 5, 2024	$7.1780	$7.2980	$7.1480	$7.2510	1.02%	$20,489,701	—
Jun 4, 2024	$7.0090	$7.2360	$6.9410	$7.1770	2.40%	$20,510,171	—
Jun 3, 2024	$6.9890	$7.1910	$6.9320	$7.0090	0.29%	$27,501,441	—
Jun 2, 2024	$7.0610	$7.1250	$6.9170	$6.9880	1.03%	$12,739,228	—
Jun 1, 2024	$6.9840	$7.1350	$6.9590	$7.0620	1.12%	$10,641,340	—
May 31, 2024	$6.9970	$7.0540	$6.8030	$6.9840	0.19%	$17,240,959	—
May 30, 2024	$7.1780	$7.2430	$6.9230	$6.9980	2.51%	$29,768,830	—
May 29, 2024	$7.3710	$7.5620	$7.1450	$7.1780	2.62%	$31,004,140	—
May 28, 2024	$7.64	$7.6670	$7.2770	$7.37	3.53%	$36,637,190	—
May 27, 2024	$7.5560	$7.7750	$7.38	$7.64	1.11%	$27,354,096	—
May 26, 2024	$7.4260	$7.64	$7.3670	$7.5570	1.76%	$21,981,849	—
May 25, 2024	$7.2440	$7.4380	$7.22	$7.4250	2.50%	$14,775,930	—
May 24, 2024	$7.1990	$7.3860	$7.0170	$7.2440	0.63%	$27,592,396	—
May 23, 2024	$7.4660	$7.6040	$6.8950	$7.20	3.56%	$58,338,997	—
May 22, 2024	$7.6090	$7.7010	$7.38	$7.4670	1.87%	$32,562,307	—
May 21, 2024	$7.5740	$7.6710	$7.4280	$7.61	0.48%	$37,493,728	—
May 20, 2024	$6.93	$7.5840	$6.8510	$7.5750	9.31%	$35,050,284	—
May 19, 2024	$7.1570	$7.18	$6.8890	$6.9310	3.16%	$13,172,234	—
May 18, 2024	$7.1980	$7.2320	$7.0630	$7.1570	0.57%	$13,528,564	—
May 17, 2024	$7.0250	$7.2990	$6.9990	$7.1990	2.48%	$30,530,613	—
May 16, 2024	$6.9610	$7.0660	$6.8120	$7.0250	0.92%	$23,688,290	—
May 15, 2024	$6.4850	$7.0290	$6.4610	$6.9610	7.34%	$29,947,707	—
May 14, 2024	$6.6710	$6.6980	$6.4690	$6.4850	2.79%	$18,115,961	—
May 13, 2024	$6.6160	$6.8260	$6.4310	$6.6690	0.80%	$24,006,845	—
May 12, 2024	$6.6590	$6.7930	$6.5860	$6.6170	0.63%	$10,549,981	—
May 11, 2024	$6.7450	$6.8090	$6.6350	$6.6590	1.28%	$15,990,836	—
May 10, 2024	$7.0490	$7.1490	$6.69	$6.7460	4.30%	$28,001,137	—
May 9, 2024	$6.9820	$7.0890	$6.7820	$7.05	0.97%	$23,494,023	—
May 8, 2024	$6.9920	$7.1890	$6.8930	$6.9830	0.13%	$26,568,876	—
May 7, 2024	$7.1190	$7.2950	$6.9790	$6.9930	1.77%	$26,341,987	—
May 6, 2024	$7.3030	$7.4730	$7.06	$7.1210	2.49%	$34,575,116	—
May 5, 2024	$7.1220	$7.40	$7.0140	$7.3020	2.53%	$29,929,649	—
May 4, 2024	$7.2440	$7.28	$7.1050	$7.1220	1.68%	$25,538,080	—
May 3, 2024	$7.2720	$7.3860	$7.0020	$7.2450	0.37%	$49,700,402	—
May 2, 2024	$6.90	$7.4090	$6.6940	$7.2730	5.41%	$41,407,191	—
May 1, 2024	$6.4230	$6.9350	$6.1290	$6.8990	7.41%	$64,889,058	—
Apr 30, 2024	$6.5880	$6.6690	$6.04	$6.4250	2.47%	$48,530,606	—
Apr 29, 2024	$6.7260	$6.8260	$6.47	$6.5870	2.07%	$24,113,569	—
Apr 28, 2024	$6.8080	$6.9510	$6.69	$6.7280	1.18%	$16,773,667	—
Apr 27, 2024	$6.7650	$6.8660	$6.5110	$6.8070	0.62%	$26,004,284	—
Apr 26, 2024	$6.8630	$6.9510	$6.7140	$6.7640	1.44%	$31,794,012	—
Apr 25, 2024	$6.9320	$7.0010	$6.7030	$6.8620	1.01%	$29,522,567	—
Apr 24, 2024	$7.2430	$7.50	$6.8570	$6.9310	4.31%	$43,770,714	—
Apr 23, 2024	$7.4670	$7.5430	$7.2050	$7.2420	3.01%	$35,496,925	—
Apr 22, 2024	$7.1390	$7.5830	$7.0890	$7.4660	4.58%	$38,115,625	—
Apr 21, 2024	$7.2410	$7.2880	$6.9620	$7.14	1.39%	$21,401,341	—
Apr 20, 2024	$6.6810	$7.2830	$6.6080	$7.2410	8.38%	$27,581,040	—
Apr 19, 2024	$6.7830	$6.9170	$6.2740	$6.6820	1.49%	$51,228,128	—
Apr 18, 2024	$6.58	$6.8290	$6.4450	$6.7840	3.10%	$24,841,284	—
Apr 17, 2024	$6.70	$6.7790	$6.3260	$6.5830	1.75%	$32,025,544	—
Apr 16, 2024	$6.7080	$6.8210	$6.3710	$6.7020	0.09%	$37,755,852	—
Apr 15, 2024	$6.8550	$7.2060	$6.4290	$6.7080	2.14%	$66,986,967	—
Apr 14, 2024	$6.3890	$6.9290	$6.1930	$6.8550	7.29%	$103,908,491	—
Apr 13, 2024	$7.24	$7.3340	$5.6930	$6.3880	11.77%	$137,108,513	—
Apr 12, 2024	$8.3820	$8.49	$6.5030	$7.24	13.62%	$133,913,523	—
Apr 11, 2024	$8.4080	$8.5280	$8.1830	$8.3840	0.29%	$37,946,317	—
Apr 10, 2024	$8.6570	$8.7010	$8.1220	$8.4080	2.88%	$53,520,437	—
Apr 9, 2024	$9.0430	$9.1370	$8.6320	$8.6590	4.25%	$56,122,742	—
Apr 8, 2024	$8.7040	$9.0960	$8.57	$9.0430	3.89%	$47,097,531	—
Apr 7, 2024	$8.4950	$8.7410	$8.4580	$8.7040	2.46%	$32,605,410	—
Apr 6, 2024	$8.3790	$8.5550	$8.3290	$8.4940	1.37%	$26,414,887	—
Apr 5, 2024	$8.4860	$8.5110	$8.0760	$8.3790	1.26%	$38,114,145	—
Apr 4, 2024	$8.4160	$8.7110	$8.2630	$8.4860	0.83%	$43,732,433	—
Apr 3, 2024	$8.5820	$8.78	$8.2840	$8.4160	1.93%	$46,799,379	—
Apr 2, 2024	$9.1430	$9.1430	$8.37	$8.5820	6.14%	$69,467,412	—
Apr 1, 2024	$9.6470	$9.7470	$8.9230	$9.1430	5.22%	$60,640,113	—
Mar 31, 2024	$9.4290	$9.6490	$9.4140	$9.6470	2.31%	$22,412,541	—
Mar 30, 2024	$9.6010	$9.6990	$9.3870	$9.4290	1.79%	$29,561,625	—
Mar 29, 2024	$9.5240	$9.81	$9.3440	$9.6010	0.81%	$61,359,951	—
Mar 28, 2024	$9.4480	$9.6590	$9.30	$9.5220	0.78%	$51,686,916	—
Mar 27, 2024	$9.6890	$9.8140	$9.3040	$9.4450	2.52%	$67,565,490	—
Mar 26, 2024	$9.7370	$10.0570	$9.5250	$9.6890	0.49%	$80,673,527	—
Mar 25, 2024	$9.3720	$9.8320	$9.2870	$9.7350	3.87%	$60,894,231	—
Mar 24, 2024	$8.9670	$9.43	$8.9520	$9.37	4.49%	$32,635,454	—
Mar 23, 2024	$8.9390	$9.2240	$8.8520	$8.9680	0.32%	$31,440,054	—
Mar 22, 2024	$9.1790	$9.3670	$8.6940	$8.9360	2.65%	$55,019,173	—
Mar 21, 2024	$9.4830	$9.5830	$9.0670	$9.1790	3.21%	$70,326,186	—
Mar 20, 2024	$8.7660	$9.5670	$8.4880	$9.4830	8.18%	$115,192,954	—
Mar 19, 2024	$9.9010	$9.9940	$8.60	$8.7660	11.46%	$140,223,015	—
Mar 18, 2024	$10.0830	$10.4560	$9.6020	$9.9020	1.80%	$98,681,513	—
Mar 17, 2024	$9.6840	$10.2520	$9.19	$10.0830	4.12%	$92,578,801	—
Mar 16, 2024	$10.8110	$10.8990	$9.5020	$9.6820	10.44%	$141,260,282	—
Mar 15, 2024	$11.5570	$11.7060	$9.9750	$10.81	6.46%	$215,857,142	—
Mar 14, 2024	$11.3740	$11.8890	$10.6750	$11.5580	1.62%	$229,071,926	—
Mar 13, 2024	$10.7360	$11.46	$10.6380	$11.3740	5.94%	$131,486,967	—
Mar 12, 2024	$11.0430	$11.15	$10.02	$10.7360	2.78%	$128,250,928	—
Mar 11, 2024	$10.2620	$11.2490	$9.7910	$11.0430	7.61%	$161,100,182	—
Mar 10, 2024	$10.4940	$10.5740	$9.9630	$10.2610	2.22%	$78,414,401	—
Mar 9, 2024	$10.6370	$10.95	$10.4090	$10.4930	1.35%	$100,167,136	—
Mar 8, 2024	$10.4040	$10.70	$9.9460	$10.6370	2.24%	$134,810,803	—
Mar 7, 2024	$10.5440	$11.00	$10.2090	$10.4020	1.35%	$126,076,735	—
Mar 6, 2024	$9.32	$10.56	$8.9240	$10.5440	13.13%	$169,931,312	—
Mar 5, 2024	$9.8620	$10.7620	$8.17	$9.32	5.50%	$312,847,056	—
Mar 4, 2024	$9.7810	$10.31	$9.50	$9.8620	0.83%	$204,917,314	—
Mar 3, 2024	$9.4630	$9.90	$8.5760	$9.7810	3.36%	$146,134,359	—
Mar 2, 2024	$8.6610	$9.4670	$8.5760	$9.4630	9.26%	$115,696,178	—
Mar 1, 2024	$8.2630	$8.6730	$8.2630	$8.6610	4.82%	$62,653,156	—
Feb 29, 2024	$8.3420	$8.8990	$8.0290	$8.2610	0.97%	$99,243,233	—
Feb 28, 2024	$8.3710	$8.7150	$7.7130	$8.3420	0.35%	$125,068,060	—
Feb 27, 2024	$8.1090	$8.4490	$7.9870	$8.3710	3.23%	$85,260,783	—
Feb 26, 2024	$7.9240	$8.1170	$7.5830	$8.1090	2.33%	$59,674,732	—
Feb 25, 2024	$7.8190	$7.95	$7.6770	$7.9230	1.33%	$32,553,619	—
Feb 24, 2024	$7.5640	$7.8910	$7.4310	$7.8190	3.37%	$47,385,015	—
Feb 23, 2024	$7.4810	$7.6460	$7.2690	$7.5630	1.10%	$49,322,331	—
Feb 22, 2024	$7.4660	$7.6870	$7.2740	$7.48	0.19%	$40,458,874	—
Feb 21, 2024	$7.7310	$7.7320	$7.2250	$7.4660	3.43%	$48,234,966	—
Feb 20, 2024	$8.0290	$8.1170	$7.3990	$7.7310	3.71%	$73,945,120	—
Feb 19, 2024	$7.86	$8.1480	$7.6510	$8.0290	2.15%	$64,174,923	—
Feb 18, 2024	$7.7040	$7.92	$7.6760	$7.86	2.02%	$32,032,555	—
Feb 17, 2024	$7.6470	$7.7090	$7.34	$7.7040	0.75%	$29,794,183	—
Feb 16, 2024	$7.7810	$7.8680	$7.5370	$7.6470	1.72%	$39,582,351	—
Feb 15, 2024	$7.6480	$7.95	$7.5260	$7.7810	1.74%	$62,737,389	—
Feb 14, 2024	$7.3540	$7.71	$7.2730	$7.6490	4.01%	$53,082,393	—
Feb 13, 2024	$7.34	$7.45	$7.1110	$7.3530	0.18%	$42,408,110	—
Feb 12, 2024	$7.0990	$7.3770	$6.9780	$7.34	3.39%	$47,756,265	—
Feb 11, 2024	$7.20	$7.3420	$7.0770	$7.0990	1.40%	$29,876,047	—
Feb 10, 2024	$7.1970	$7.29	$7.0590	$7.20	0.04%	$24,151,409	—
Feb 9, 2024	$7.0140	$7.3290	$6.96	$7.1960	2.59%	$47,880,049	—
Feb 8, 2024	$6.9410	$7.11	$6.87	$7.0130	1.04%	$39,374,444	—
Feb 7, 2024	$6.8060	$6.9660	$6.6710	$6.9410	1.98%	$27,163,604	—
Feb 6, 2024	$6.7370	$6.8320	$6.6390	$6.8070	1.04%	$21,983,087	—
Feb 5, 2024	$6.6660	$6.9760	$6.5920	$6.7370	1.07%	$27,603,438	—
Feb 4, 2024	$6.8260	$6.8260	$6.6470	$6.6660	2.34%	$12,483,446	—
Feb 3, 2024	$6.9470	$7.01	$6.8130	$6.8250	1.76%	$15,383,212	—
Feb 2, 2024	$6.7910	$7.0280	$6.7630	$6.9470	2.30%	$26,716,626	—
Feb 1, 2024	$6.6530	$6.8160	$6.53	$6.7910	2.07%	$25,460,624	—
Jan 31, 2024	$6.8380	$6.8880	$6.5840	$6.6540	2.69%	$36,031,075	—
Jan 30, 2024	$7.0310	$7.0870	$6.8220	$6.8360	2.77%	$40,624,293	—
Jan 29, 2024	$6.8710	$7.2980	$6.7050	$7.0320	2.34%	$65,959,354	—
Jan 28, 2024	$6.6690	$6.8750	$6.5670	$6.8720	3.04%	$34,475,266	—
Jan 27, 2024	$6.6710	$6.7530	$6.53	$6.6690	0.03%	$25,475,778	—
Jan 26, 2024	$6.4380	$6.73	$6.3610	$6.6720	3.63%	$34,314,904	—
Jan 25, 2024	$6.4610	$6.5790	$6.3460	$6.4380	0.36%	$25,618,185	—
Jan 24, 2024	$6.3620	$6.5420	$6.26	$6.4620	1.57%	$30,922,132	—
Jan 23, 2024	$6.3420	$6.4550	$5.9790	$6.3610	0.30%	$46,369,575	—
Jan 22, 2024	$6.8150	$6.8480	$6.2930	$6.3410	6.96%	$54,570,902	—
Jan 21, 2024	$6.9130	$6.9770	$6.8010	$6.8170	1.39%	$18,346,875	—
Jan 20, 2024	$6.8940	$6.9510	$6.7780	$6.9130	0.28%	$22,154,319	—
Jan 19, 2024	$7.0180	$7.0520	$6.5710	$6.8940	1.77%	$42,126,916	—
Jan 18, 2024	$7.3490	$7.39	$6.82	$7.0170	4.52%	$47,146,515	—
Jan 17, 2024	$7.4920	$7.5970	$7.2550	$7.35	1.90%	$31,395,226	—
Jan 16, 2024	$7.5090	$7.6880	$7.3390	$7.4930	0.21%	$33,319,212	—
Jan 15, 2024	$7.3190	$7.6920	$7.3080	$7.5090	2.60%	$31,833,662	—
Jan 14, 2024	$7.6180	$7.6990	$7.3160	$7.3190	3.92%	$26,353,006	—
Jan 13, 2024	$7.5660	$7.7530	$7.37	$7.6170	0.67%	$34,195,670	—
Jan 12, 2024	$8.1470	$8.2120	$7.31	$7.5670	7.12%	$68,633,258	—
Jan 11, 2024	$7.99	$8.58	$7.85	$8.1480	1.98%	$105,591,165	—
Jan 10, 2024	$7.1280	$8.0910	$6.80	$7.9910	12.11%	$73,376,438	—
Jan 9, 2024	$7.4830	$7.5270	$6.9080	$7.1290	4.73%	$50,450,273	—
Jan 8, 2024	$6.8990	$7.5060	$6.51	$7.4830	8.46%	$59,948,921	—
Jan 7, 2024	$7.1320	$7.3270	$6.8170	$6.8990	3.27%	$33,656,990	—
Jan 6, 2024	$7.4480	$7.4480	$6.9430	$7.1330	4.23%	$33,334,458	—
Jan 5, 2024	$7.8790	$7.9540	$7.1780	$7.45	5.44%	$57,464,488	—
Jan 4, 2024	$7.6260	$7.9990	$7.4690	$7.8790	3.32%	$58,093,267	—
Jan 3, 2024	$8.4080	$8.5750	$6.50	$7.6260	9.30%	$111,257,397	—
Jan 2, 2024	$8.5940	$8.8060	$8.3170	$8.4110	2.13%	$58,377,153	—
Jan 1, 2024	$8.2030	$8.63	$8.0610	$8.5950	4.78%	$43,998,462	—

关于 Polkadot 历史数据

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.