Polkadot
DOT
Rank #37
$2.30
Updated 25 days ago
Market Cap
$3.77B
24h Volume
$253.22M
Avg Volume (90d)
$298.13M
24h High/Low
$2.33
$2.08
$2.08
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Proof of Stake (PoS)
Pantera Capital Portfolio
Made in USA
BNB Chain Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Base Ecosystem
Governance
Polkadot Ecosystem
Layer 0 (L0)
Chains
Ethereum
0x196c20da81fbc32...
Optimistic Ethereum
0x8d010bf9c268817...
Base
0x8d010bf9c268817...
Arbitrum One
0x8d010bf9c268817...
Binance Smart Chain
0x8d010bf9c268817...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.30 | $2.33 | $2.08 | $2.30 | $253.22M | $3.77B |
| Dec 2, 2025 | $2.04 | $2.28 | $2.04 | $2.26 | $213.66M | $3.50B |
| Dec 1, 2025 | $2.22 | $2.22 | $1.99 | $2.04 | $204.73M | $3.34B |
| Nov 30, 2025 | $2.26 | $2.29 | $2.26 | $2.26 | $85.05M | $3.72B |
| Nov 29, 2025 | $2.29 | $2.29 | $2.24 | $2.25 | $117.02M | $3.72B |
| Nov 28, 2025 | $2.34 | $2.36 | $2.29 | $2.30 | $140.29M | $3.80B |
| Nov 27, 2025 | $2.34 | $2.38 | $2.31 | $2.34 | $145.86M | $3.84B |
| Nov 26, 2025 | $2.30 | $2.36 | $2.25 | $2.35 | $170.80M | $3.77B |
| Nov 25, 2025 | $2.34 | $2.34 | $2.20 | $2.29 | $204.75M | $3.74B |
| Nov 24, 2025 | $2.25 | $2.39 | $2.25 | $2.36 | $199.64M | $3.77B |
| Nov 23, 2025 | $2.31 | $2.35 | $2.29 | $2.31 | $157.09M | $3.82B |
| Nov 22, 2025 | $2.35 | $2.35 | $2.27 | $2.32 | $250.88M | $3.77B |
| Nov 21, 2025 | $2.54 | $2.57 | $2.31 | $2.31 | $314.79M | $3.99B |
| Nov 20, 2025 | $2.69 | $2.79 | $2.53 | $2.59 | $243.87M | $4.39B |
| Nov 19, 2025 | $2.75 | $2.75 | $2.58 | $2.66 | $210.44M | $4.39B |
| Nov 18, 2025 | $2.66 | $2.79 | $2.66 | $2.77 | $290.49M | $4.47B |
| Nov 17, 2025 | $2.80 | $2.83 | $2.65 | $2.67 | $242.59M | $4.54B |
| Nov 16, 2025 | $2.83 | $2.89 | $2.72 | $2.77 | $187.40M | $4.60B |
| Nov 15, 2025 | $2.82 | $2.93 | $2.82 | $2.84 | $283.12M | $4.70B |
| Nov 14, 2025 | $2.85 | $2.90 | $2.81 | $2.86 | $346.32M | $4.67B |
| Nov 13, 2025 | $2.92 | $3.03 | $2.78 | $2.85 | $279.68M | $4.80B |
| Nov 12, 2025 | $3.06 | $3.13 | $2.90 | $2.94 | $294.74M | $4.96B |
| Nov 11, 2025 | $3.19 | $3.35 | $3.15 | $3.19 | $365.49M | $5.22B |
| Nov 10, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $426.63M | $5.27B |
| Nov 9, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $670.48M | $5.31B |
| Nov 8, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $832.21M | $5.31B |
| Nov 7, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $291.54M | $4.35B |
| Nov 6, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $257.60M | $4.37B |
| Nov 5, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $388.92M | $4.10B |
| Nov 4, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $370.02M | $3.92B |
| Nov 3, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $202.00M | $4.53B |
| Nov 2, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $171.52M | $4.51B |
| Nov 1, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $197.44M | $4.39B |
| Oct 31, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $339.97M | $4.36B |
| Oct 30, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $298.00M | $4.68B |
| Oct 29, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $700.05M | $4.64B |
| Oct 28, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $201.32M | $4.78B |
| Oct 27, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $157.18M | $4.88B |
| Oct 26, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $95.10M | $4.71B |
| Oct 25, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $173.83M | $4.69B |
| Oct 24, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $169.11M | $4.57B |
| Oct 23, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $254.48M | $4.44B |
| Oct 22, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $275.04M | $4.58B |
| Oct 21, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $216.34M | $4.70B |
| Oct 20, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $183.25M | $4.58B |
| Oct 19, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $128.14M | $4.46B |
| Oct 18, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $375.19M | $4.41B |
| Oct 17, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $355.52M | $4.59B |
| Oct 16, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $290.25M | $4.77B |
| Oct 15, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $417.28M | $4.95B |
| Oct 14, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $459.28M | $5.14B |
| Oct 13, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $402.39M | $4.93B |
| Oct 12, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $803.59M | $4.57B |
| Oct 11, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $1.09B | $4.58B |
| Oct 10, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $274.38M | $6.21B |
| Oct 9, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $266.88M | $6.39B |
| Oct 8, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $345.94M | $6.31B |
| Oct 7, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $359.31M | $6.68B |
| Oct 6, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $273.45M | $6.30B |
| Oct 5, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $210.93M | $6.39B |
| Oct 4, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $311.12M | $6.58B |
| Oct 3, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $355.38M | $6.55B |
| Oct 2, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $263.01M | $6.27B |
| Oct 1, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $186.56M | $5.94B |
| Sep 30, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $248.63M | $6.06B |
| Sep 29, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $182.30M | $6.09B |