Polkadotの価格履歴
$1.13
-9.13% 24時間
2020/08/18以降のPolkadot（DOT）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$1.13です。
史上最高値
$55.09
2021/11/04
史上最安値
$0.633
2025/10/10
初回記録からのリターン
-63.55%
2020/08/18
最も良かった月
+125.94%
2024年11月
最も悪かった月
-36.30%
2021年5月
読み込み中…
Polkadotの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.79 | $2.34 | $0.723 | $1.13 | -36.84% |
| 2025 | $6.64 | $8.04 | $0.633 | $1.79 | -73.07% |
| 2024 | $8.20 | $11.89 | $3.59 | $6.64 | -19.01% |
| 2023 | $4.31 | $9.59 | $3.56 | $8.20 | +90.35% |
| 2022 | $26.67 | $30.88 | $4.22 | $4.31 | -83.84% |
| 2021 | $9.26 | $55.09 | $7.16 | $26.66 | +187.85% |
| 2020 | $2.09 | $9.51 | $2.00 | $9.26 | +343.15% |
Polkadotの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1.22 | $1.26 | $1.10 | $1.13 | -7.60% |
| 2026年9月 | $0.84 | $1.31 | $0.838 | $1.22 | +45.60% |
| 2026年8月 | $0.759 | $1.03 | $0.723 | $0.84 | +10.67% |
| 2026年7月 | $0.822 | $0.908 | $0.743 | $0.759 | -7.66% |
| 2026年6月 | $1.19 | $1.21 | $0.795 | $0.822 | -30.81% |
| 2026年5月 | $1.21 | $1.44 | $1.16 | $1.19 | -1.33% |
| 2026年4月 | $1.25 | $1.36 | $1.15 | $1.20 | -3.91% |
| 2026年3月 | $1.66 | $1.68 | $1.22 | $1.25 | -24.61% |
| 2026年2月 | $1.55 | $1.75 | $1.10 | $1.66 | +7.43% |
| 2026年1月 | $1.79 | $2.34 | $1.40 | $1.55 | -13.53% |
| 2025年12月 | $2.21 | $2.40 | $1.65 | $1.79 | -19.05% |
| 2025年11月 | $2.88 | $3.53 | $2.18 | $2.21 | -23.32% |
| 2025年10月 | $3.91 | $4.44 | $0.633 | $2.88 | -26.27% |
| 2025年9月 | $3.74 | $4.88 | $3.61 | $3.91 | +4.46% |
| 2025年8月 | $3.68 | $4.37 | $3.43 | $3.74 | +1.63% |
| 2025年7月 | $3.40 | $4.67 | $3.24 | $3.68 | +8.39% |
| 2025年6月 | $4.08 | $4.35 | $3.01 | $3.40 | -16.66% |
| 2025年5月 | $4.07 | $5.40 | $3.82 | $4.08 | +0.27% |
| 2025年4月 | $4.02 | $4.37 | $3.25 | $4.07 | +1.12% |
| 2025年3月 | $4.71 | $5.25 | $3.65 | $4.02 | -14.69% |
| 2025年2月 | $6.32 | $6.49 | $3.78 | $4.71 | -25.45% |
| 2025年1月 | $6.64 | $8.04 | $5.49 | $6.32 | -4.85% |
| 2024年12月 | $8.95 | $11.65 | $6.01 | $6.64 | -25.74% |
| 2024年11月 | $3.96 | $10.50 | $3.67 | $8.95 | +125.94% |
| 2024年10月 | $4.43 | $4.62 | $3.85 | $3.96 | -10.67% |
| 2024年9月 | $4.26 | $4.96 | $3.82 | $4.43 | +4.09% |
| 2024年8月 | $5.39 | $5.42 | $3.59 | $4.26 | -20.99% |
| 2024年7月 | $6.22 | $6.61 | $4.92 | $5.39 | -13.29% |
| 2024年6月 | $6.98 | $7.30 | $5.39 | $6.22 | -11.01% |
| 2024年5月 | $6.42 | $7.78 | $6.13 | $6.98 | +8.70% |
| 2024年4月 | $9.65 | $9.75 | $5.69 | $6.43 | -33.40% |
| 2024年3月 | $8.26 | $11.89 | $8.17 | $9.65 | +16.78% |
| 2024年2月 | $6.65 | $8.90 | $6.53 | $8.26 | +24.15% |
| 2024年1月 | $8.20 | $8.81 | $5.98 | $6.65 | -18.87% |
| 2023年12月 | $5.47 | $9.59 | $5.37 | $8.20 | +49.86% |
| 2023年11月 | $4.45 | $5.89 | $4.32 | $5.47 | +23.02% |
Polkadotの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $1.20 | $1.20 | $1.10 | $1.13 | -5.99% |
| 2026/10/06 | $1.23 | $1.25 | $1.20 | $1.20 | -2.28% |
| 2026/10/05 | $1.21 | $1.25 | $1.18 | $1.23 | +2.07% |
| 2026/10/04 | $1.19 | $1.24 | $1.17 | $1.21 | +1.69% |
| 2026/10/03 | $1.15 | $1.22 | $1.14 | $1.19 | +2.60% |
| 2026/10/02 | $1.18 | $1.24 | $1.14 | $1.16 | -1.79% |
| 2026/10/01 | $1.22 | $1.26 | $1.16 | $1.18 | -3.84% |
| 2026/09/30 | $1.19 | $1.26 | $1.19 | $1.22 | +2.51% |
| 2026/09/29 | $1.18 | $1.24 | $1.14 | $1.19 | +0.93% |
| 2026/09/28 | $1.27 | $1.28 | $1.15 | $1.18 | -6.78% |
| 2026/09/27 | $1.24 | $1.28 | $1.22 | $1.27 | +2.01% |
| 2026/09/26 | $1.21 | $1.31 | $1.20 | $1.24 | +2.47% |
| 2026/09/25 | $1.16 | $1.22 | $1.13 | $1.21 | +4.93% |
| 2026/09/24 | $1.10 | $1.18 | $1.09 | $1.16 | +4.90% |
| 2026/09/23 | $1.22 | $1.23 | $1.08 | $1.10 | -9.60% |
| 2026/09/22 | $1.21 | $1.24 | $1.15 | $1.22 | +0.99% |
| 2026/09/21 | $1.13 | $1.22 | $1.13 | $1.21 | +6.34% |
| 2026/09/20 | $1.13 | $1.17 | $1.07 | $1.14 | +0.98% |
| 2026/09/19 | $1.13 | $1.16 | $1.10 | $1.12 | -0.88% |
| 2026/09/18 | $1.08 | $1.17 | $1.08 | $1.13 | +5.10% |
| 2026/09/17 | $1.02 | $1.10 | $1.00 | $1.08 | +5.89% |
| 2026/09/16 | $0.944 | $1.03 | $0.935 | $1.02 | +7.83% |
| 2026/09/15 | $1.00 | $1.00 | $0.934 | $0.945 | -5.88% |
| 2026/09/14 | $0.999 | $1.04 | $0.997 | $1.00 | +0.50% |
| 2026/09/13 | $1.02 | $1.03 | $0.995 | $0.999 | -1.96% |
| 2026/09/12 | $1.04 | $1.06 | $1.01 | $1.02 | -2.11% |
| 2026/09/11 | $1.10 | $1.16 | $1.03 | $1.04 | -5.02% |
| 2026/09/10 | $1.12 | $1.13 | $1.07 | $1.10 | -2.40% |
| 2026/09/09 | $1.25 | $1.26 | $1.09 | $1.12 | -9.87% |
| 2026/09/08 | $1.06 | $1.28 | $1.05 | $1.25 | +17.22% |
Polkadotは2021/11/04に史上最高値$55.09を記録し、当データセットの最安値は$0.633です。すべての値は主要取引所の日次終値に基づく米ドル建てです。