| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2020 | $4.67 | $9.36 | |
| 2021 | $8.25 | $26.70 | -69.09% |
| 2022 | $28.56 | $4.31 | 562.46% |
| 2023 | $4.37 | $8.19 | -46.64% |
| 2024 | $8.59 | $6.65 | 29.26% |
| 2025 | $7.05 | $4.17 | 69.22% |
Publicitate
Polkadot (DOT)Istoric Pret
Historicul prețului Polkadot, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2020.
Tags: Monedă
| Prima Preț | 2020 August ($4.68) |
|---|---|
| Cea mai mică preț | 2025 Aprilie ($3.48) |
| Maxim Istoric | 2021 Noiembrie ($53.31) |
| Cel mai bun an | 2021 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Octombrie |
| Cel mai rău lună | Iunie |
Istoricul graficului
Polkadot pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $4.83 | $9.43 | $3.61 | $9.36 | $3.7 Mld. | $314.9 Mil. | $1.5 Mld. | 770.4 Mil. | 72% |
| 2021 | $29.03 | $54.87 | $7.31 | $26.70 | $26.1 Mld. | $1.9 Mld. | $7.8 Mld. | 897.7 Mil. | 148% |
| 2022 | $11.50 | $30.81 | $4.24 | $4.31 | $10.8 Mld. | $1.1 Mld. | $4.7 Mld. | 979.8 Mil. | 95% |
| 2023 | $5.45 | $9.44 | $3.60 | $8.19 | $6.5 Mld. | $253.5 Mil. | $1.1 Mld. | 1.2 Mld. | 64% |
| 2024 | $6.57 | $11.86 | $3.66 | $6.65 | $8.8 Mld. | $293.8 Mil. | $2.7 Mld. | 1.3 Mld. | 84% |
| 2025 | $4.88 | $7.98 | $3.26 | $4.17 | $6.7 Mld. | $214.9 Mil. | $1.1 Mld. | 1.4 Mld. | 55% |
Polkadot Rentabilități anuale
Polkadot Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 34.53% O:$4.67 C:$6.29 | -30.73% O:$6.27 C:$4.34 | -3.82% O:$4.35 C:$4.18 | 28.57% O:$4.18 C:$5.37 | 74.13% O:$5.37 C:$9.36 | |||||||
| 2021 | 73.16% O:$9.31 C:$16.12 | 109.10% O:$16.04 C:$33.55 | 9.41% O:$33.80 C:$36.97 | -1.11% O:$36.97 C:$36.56 | -35.84% O:$36.44 C:$23.38 | -29.78% O:$23.27 C:$16.34 | 3.35% O:$16.33 C:$16.88 | 89.67% O:$16.69 C:$31.66 | -8.27% O:$31.14 C:$28.56 | 49.63% O:$28.60 C:$42.79 | -11.12% O:$42.76 C:$38.00 | -29.54% O:$37.89 C:$26.70 |
| 2022 | -27.35% O:$26.73 C:$19.42 | -2.10% O:$19.33 C:$18.92 | 12.47% O:$18.94 C:$21.30 | -28.16% O:$21.31 C:$15.31 | -32.34% O:$15.31 C:$10.36 | -32.10% O:$10.35 C:$7.03 | 22.52% O:$7.05 C:$8.64 | -18.56% O:$8.62 C:$7.02 | -10.09% O:$7.03 C:$6.32 | 4.92% O:$6.32 C:$6.63 | -17.16% O:$6.62 C:$5.48 | -21.19% O:$5.47 C:$4.31 |
| 2023 | 45.41% O:$4.31 C:$6.27 | 1.24% O:$6.26 C:$6.34 | -0.06% O:$6.34 C:$6.34 | -7.03% O:$6.34 C:$5.89 | -9.63% O:$5.88 C:$5.32 | -2.54% O:$5.31 C:$5.18 | -1.50% O:$5.19 C:$5.11 | -16.39% O:$5.10 C:$4.27 | -3.89% O:$4.27 C:$4.10 | 8.48% O:$4.10 C:$4.45 | 22.74% O:$4.45 C:$5.46 | 49.84% O:$5.47 C:$8.19 |
| 2024 | -18.90% O:$8.21 C:$6.66 | 23.80% O:$6.66 C:$8.25 | 16.53% O:$8.27 C:$9.64 | -33.34% O:$9.64 C:$6.43 | 8.95% O:$6.41 C:$6.99 | -11.04% O:$6.99 C:$6.21 | -13.25% O:$6.21 C:$5.39 | -20.89% O:$5.39 C:$4.26 | 4.18% O:$4.26 C:$4.44 | -10.52% O:$4.43 C:$3.96 | 126.05% O:$3.96 C:$8.96 | -25.68% O:$8.94 C:$6.65 |
| 2025 | -4.86% O:$6.64 C:$6.32 | -25.43% O:$6.32 C:$4.71 | -14.53% O:$4.71 C:$4.03 | 1.05% O:$4.03 C:$4.07 | 1.11% O:$4.07 C:$4.11 | -100% O:$4.11 C:$0 |
DOT OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(DOT) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $4.17 | $4.24 | $4.14 | $4.17 | $162 Mil. | 38,662,701 | $5.8 Mld. |
| 06/02/2025 | $4.10 | $4.19 | $4.00 | $4.17 | $150.8 Mil. | 37,015,287 | $5.7 Mld. |
| 06/01/2025 | $4.11 | $4.13 | $4.03 | $4.10 | $122.3 Mil. | 29,964,878 | $5.7 Mld. |
| 05/31/2025 | $4.05 | $4.14 | $3.91 | $4.11 | $189.3 Mil. | 46,857,570 | $5.6 Mld. |
| 05/30/2025 | $4.36 | $4.37 | $4.04 | $4.05 | $277.4 Mil. | 66,289,883 | $5.8 Mld. |
| 05/29/2025 | $4.59 | $4.67 | $4.37 | $4.37 | $195.7 Mil. | 43,168,531 | $6.3 Mld. |
| 05/28/2025 | $4.54 | $4.66 | $4.42 | $4.57 | $178.4 Mil. | 39,393,488 | $6.3 Mld. |
| 05/27/2025 | $4.47 | $4.61 | $4.39 | $4.54 | $167 Mil. | 36,895,037 | $6.3 Mld. |
| 05/26/2025 | $4.52 | $4.61 | $4.43 | $4.47 | $163.3 Mil. | 36,120,058 | $6.3 Mld. |
| 05/25/2025 | $4.55 | $4.56 | $4.37 | $4.52 | $163.1 Mil. | 36,495,064 | $6.2 Mld. |
| 05/24/2025 | $4.56 | $4.63 | $4.52 | $4.54 | $138.1 Mil. | 30,106,654 | $6.4 Mld. |
| 05/23/2025 | $4.95 | $5.11 | $4.54 | $4.56 | $329.2 Mil. | 67,957,913 | $6.8 Mld. |
| 05/22/2025 | $4.74 | $4.97 | $4.74 | $4.95 | $215.1 Mil. | 44,089,459 | $6.8 Mld. |
| 05/21/2025 | $4.68 | $4.87 | $4.63 | $4.75 | $246.1 Mil. | 52,261,241 | $6.6 Mld. |
| 05/20/2025 | $4.60 | $4.72 | $4.53 | $4.67 | $168.4 Mil. | 36,516,834 | $6.4 Mld. |
| 05/19/2025 | $4.79 | $4.80 | $4.42 | $4.60 | $211.7 Mil. | 46,468,083 | $6.4 Mld. |
| 05/18/2025 | $4.61 | $4.91 | $4.54 | $4.79 | $182.9 Mil. | 38,783,668 | $6.6 Mld. |
| 05/17/2025 | $4.75 | $4.76 | $4.56 | $4.61 | $148.5 Mil. | 31,809,890 | $6.5 Mld. |
| 05/16/2025 | $4.78 | $4.95 | $4.73 | $4.75 | $168.7 Mil. | 34,762,176 | $6.8 Mld. |
| 05/15/2025 | $4.98 | $5.02 | $4.69 | $4.77 | $252.3 Mil. | 52,212,067 | $6.7 Mld. |
| 05/14/2025 | $5.19 | $5.26 | $4.96 | $4.99 | $215.7 Mil. | 42,354,317 | $7.1 Mld. |
| 05/13/2025 | $5.07 | $5.27 | $4.84 | $5.20 | $262.5 Mil. | 52,091,133 | $7 Mld. |
| 05/12/2025 | $5.10 | $5.36 | $4.91 | $5.07 | $325.5 Mil. | 63,135,023 | $7.2 Mld. |
| 05/11/2025 | $5.31 | $5.35 | $4.97 | $5.09 | $290.4 Mil. | 56,996,269 | $7.1 Mld. |
| 05/10/2025 | $4.80 | $5.31 | $4.80 | $5.31 | $398.3 Mil. | 78,797,832 | $7 Mld. |
| 05/09/2025 | $4.45 | $4.85 | $4.44 | $4.79 | $353.4 Mil. | 76,029,114 | $6.5 Mld. |
| 05/08/2025 | $3.97 | $4.48 | $3.97 | $4.44 | $264.2 Mil. | 62,150,210 | $5.9 Mld. |
| 05/07/2025 | $3.97 | $4.01 | $3.89 | $3.97 | $97.7 Mil. | 24,721,193 | $5.5 Mld. |
| 05/06/2025 | $3.92 | $3.97 | $3.83 | $3.97 | $117.7 Mil. | 30,161,894 | $5.4 Mld. |
| 05/05/2025 | $3.92 | $4.01 | $3.89 | $3.92 | $113.3 Mil. | 28,699,841 | $5.5 Mld. |
| 05/04/2025 | $4.03 | $4.05 | $3.90 | $3.92 | $119.7 Mil. | 30,095,403 | $5.5 Mld. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore |
|---|