Recorded history of daily opens, closes, highs and lows for Polkadot (DOT) Denominated in Euro in 2025

High: 7.5180 on 03/01/2025

Low: 2.7420 on 22/06/2025

Today's Live Rate: 1 DOT 1.9200 EUR

See Today's Polkadot (DOT) Prices in Euro

Historical Graph For Converting Polkadot (DOT)s into Euros in 2025

Loading
  • All
  • Cryptocurrency News
SOL Rebranding: Hype Risks Outpacing Business Reality

  I want to flag something that's bugging me, because I'm seeing a pattern emerge; one that lo...
£148BN Wiped off Crypto, a Timely Reminder of What We're Dealing With

Yesterday £148 billion was wiped from the cryptocurrency market and Bitcoin slipped back under the...
Lloyds Bank Signals the Blockchain is Coming to the C-suite

I see this latest note from Lloyds as a sign that blockchain, crypto, and digital assets are becom...
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors

Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors

Table of 1 Polkadot (DOT) to Euro Exchange Rate for 2025

Date Open High Low Close

September

Thursday 11 September 2025
3.5990
3.6350
3.5350
3.6140
Wednesday 10 September 2025
3.5350
3.6100
3.4690
3.5990
Tuesday 9 September 2025
3.4380
3.5600
3.4070
3.5350
Monday 8 September 2025
3.4090
3.4710
3.4010
3.4380
Sunday 7 September 2025
3.2690
3.4850
3.2670
3.4090
Saturday 6 September 2025
3.2660
3.3150
3.2310
3.2690
Friday 5 September 2025
3.2310
3.3160
3.2250
3.2660
Thursday 4 September 2025
3.3130
3.3200
3.2050
3.2310
Wednesday 3 September 2025
3.2810
3.3430
3.2570
3.3130
Tuesday 2 September 2025
3.1500
3.2840
3.1480
3.2810
Monday 1 September 2025
3.2010
3.3100
3.0940
3.1500

August

Sunday 31 August 2025
3.2640
3.3140
3.1980
3.2010
Saturday 30 August 2025
3.2350
3.2730
3.1820
3.2640
Friday 29 August 2025
3.4070
3.4190
3.1900
3.2350
Thursday 28 August 2025
3.2910
3.4440
3.2730
3.4070
Wednesday 27 August 2025
3.3390
3.3900
3.2900
3.2910
Tuesday 26 August 2025
3.2190
3.3710
3.1930
3.3390
Monday 25 August 2025
3.5050
3.5360
3.1820
3.2190
Sunday 24 August 2025
3.5850
3.6330
3.4140
3.5050
Saturday 23 August 2025
3.5470
3.6130
3.4210
3.5850
Friday 22 August 2025
3.2650
3.5750
3.1840
3.5470
Thursday 21 August 2025
3.3310
3.3630
3.2500
3.2650
Wednesday 20 August 2025
3.1920
3.3490
3.1850
3.3310
Tuesday 19 August 2025
3.3560
3.3940
3.1910
3.1920
Monday 18 August 2025
3.4680
3.4700
3.2840
3.3560
Sunday 17 August 2025
3.3950
3.5840
3.3620
3.4680
Saturday 16 August 2025
3.3290
3.4170
3.3290
3.3950
Friday 15 August 2025
3.4230
3.5160
3.2700
3.3290
Thursday 14 August 2025
3.6370
3.7240
3.3580
3.4230
Wednesday 13 August 2025
3.5520
3.6830
3.5110
3.6370
Tuesday 12 August 2025
3.3250
3.6230
3.3110
3.5520
Monday 11 August 2025
3.4770
3.5550
3.2890
3.3250
Sunday 10 August 2025
3.5380
3.5720
3.3860
3.4770
Saturday 9 August 2025
3.4160
3.5610
3.4120
3.5380
Friday 8 August 2025
3.3070
3.4310
3.2660
3.4160
Thursday 7 August 2025
3.1510
3.3140
3.1280
3.3070
Wednesday 6 August 2025
3.1240
3.1710
3.0720
3.1510
Tuesday 5 August 2025
3.2140
3.2140
3.0610
3.1240
Monday 4 August 2025
3.1140
3.2450
3.1120
3.2140
Sunday 3 August 2025
3.0310
3.1320
2.9960
3.1140
Saturday 2 August 2025
3.0690
3.1340
2.9650
3.0310
Friday 1 August 2025
3.2260
3.2590
2.9780
3.0690

July

Thursday 31 July 2025
3.3290
3.4270
3.2170
3.2260
Wednesday 30 July 2025
3.3790
3.3840
3.1890
3.3290
Tuesday 29 July 2025
3.4040
3.5310
3.3090
3.3790
Monday 28 July 2025
3.6040
3.6700
3.3940
3.4040
Sunday 27 July 2025
3.5100
3.6110
3.5070
3.6040
Saturday 26 July 2025
3.4790
3.5700
3.4690
3.5100
Friday 25 July 2025
3.4000
3.4880
3.2990
3.4790
Thursday 24 July 2025
3.4970
3.5620
3.3140
3.4000
Wednesday 23 July 2025
3.8730
3.8730
3.4010
3.4970
Tuesday 22 July 2025
3.8490
3.8810
3.6600
3.8730
Monday 21 July 2025
3.8560
3.9980
3.7810
3.8490
Sunday 20 July 2025
3.7930
3.9390
3.7440
3.8560
Saturday 19 July 2025
3.6350
3.8250
3.5570
3.7930
Friday 18 July 2025
3.6690
3.9760
3.5590
3.6350
Thursday 17 July 2025
3.5720
3.7000
3.5040
3.6690
Wednesday 16 July 2025
3.5120
3.6640
3.4580
3.5720
Tuesday 15 July 2025
3.3830
3.5290
3.2560
3.5120
Monday 14 July 2025
3.4020
3.5740
3.3410
3.3830
Sunday 13 July 2025
3.3090
3.4550
3.3000
3.4020
Saturday 12 July 2025
3.3260
3.4560
3.2310
3.3090
Friday 11 July 2025
3.3050
3.5040
3.2560
3.3260
Thursday 10 July 2025
3.0820
3.3110
3.0610
3.3050
Wednesday 9 July 2025
2.9420
3.1210
2.9180
3.0820
Tuesday 8 July 2025
2.8700
2.9620
2.8350
2.9420
Monday 7 July 2025
2.8810
2.9190
2.8440
2.8700
Sunday 6 July 2025
2.8510
2.9230
2.8300
2.8810
Saturday 5 July 2025
2.8530
2.8800
2.8150
2.8510
Friday 4 July 2025
3.0090
3.0230
2.8180
2.8530
Thursday 3 July 2025
3.0000
3.1020
2.9820
3.0090
Wednesday 2 July 2025
2.7800
3.0710
2.7500
3.0000
Tuesday 1 July 2025
2.8820
2.8950
2.7630
2.7800

June

Monday 30 June 2025
3.0250
3.0290
2.8540
2.8820
Sunday 29 June 2025
2.9060
3.0510
2.8870
3.0250
Saturday 28 June 2025
2.8680
2.9240
2.8460
2.9060
Friday 27 June 2025
2.8210
2.8910
2.8050
2.8680
Thursday 26 June 2025
2.8720
2.9270
2.7940
2.8210
Wednesday 25 June 2025
2.9600
2.9800
2.8670
2.8720
Tuesday 24 June 2025
2.9490
3.0300
2.9230
2.9600
Monday 23 June 2025
2.7420
2.9520
2.7020
2.9490
Sunday 22 June 2025
2.8870
2.9190
2.6250
2.7420
Saturday 21 June 2025
2.9850
3.0420
2.7980
2.8870
Friday 20 June 2025
3.0820
3.1050
2.8920
2.9850
Thursday 19 June 2025
3.1540
3.1830
3.0550
3.0820
Wednesday 18 June 2025
3.2440
3.2890
3.1130
3.1540
Tuesday 17 June 2025
3.3270
3.3670
3.1870
3.2440
Monday 16 June 2025
3.3140
3.4510
3.2890
3.3270
Sunday 15 June 2025
3.2810
3.3170
3.2420
3.3140
Saturday 14 June 2025
3.3260
3.3290
3.2250
3.2810
Friday 13 June 2025
3.3870
3.3870
3.1800
3.3260
Thursday 12 June 2025
3.6420
3.6500
3.3780
3.3870
Wednesday 11 June 2025
3.7460
3.7930
3.6100
3.6420
Tuesday 10 June 2025
3.6340
3.7750
3.5920
3.7460
Monday 9 June 2025
3.5280
3.6380
3.4780
3.6340
Sunday 8 June 2025
3.5360
3.6100
3.5000
3.5280
Saturday 7 June 2025
3.4160
3.5590
3.4000
3.5360
Friday 6 June 2025
3.3390
3.5050
3.3290
3.4160
Thursday 5 June 2025
3.5150
3.5640
3.2740
3.3390
Wednesday 4 June 2025
3.6380
3.7130
3.4960
3.5150
Tuesday 3 June 2025
3.6220
3.7000
3.6100
3.6380
Monday 2 June 2025
3.5800
3.6410
3.4640
3.6220
Sunday 1 June 2025
3.6010
3.6120
3.5110
3.5800

May

Saturday 31 May 2025
3.5760
3.6370
3.4430
3.6010
Friday 30 May 2025
3.8140
3.8230
3.5390
3.5760
Thursday 29 May 2025
4.0710
4.1600
3.8100
3.8140
Wednesday 28 May 2025
4.0040
4.1200
3.9190
4.0710
Tuesday 27 May 2025
3.9250
4.0690
3.8400
4.0040
Monday 26 May 2025
3.9800
4.0490
3.8920
3.9250
Sunday 25 May 2025
4.0010
4.0150
3.8370
3.9800
Saturday 24 May 2025
4.0130
4.0800
3.9780
4.0010
Friday 23 May 2025
4.3810
4.5180
3.9910
4.0130
Thursday 22 May 2025
4.1910
4.4060
4.1790
4.3810
Wednesday 21 May 2025
4.1410
4.2910
4.0710
4.1910
Tuesday 20 May 2025
4.0900
4.2000
4.0200
4.1410
Monday 19 May 2025
4.2840
4.2910
3.9410
4.0900
Sunday 18 May 2025
4.1320
4.4040
4.0380
4.2840
Saturday 17 May 2025
4.2590
4.2670
4.0890
4.1320
Friday 16 May 2025
4.2640
4.4190
4.2240
4.2590
Thursday 15 May 2025
4.4600
4.4900
4.1870
4.2640
Wednesday 14 May 2025
4.6470
4.7000
4.4280
4.4600
Tuesday 13 May 2025
4.5700
4.7110
4.3470
4.6470
Monday 12 May 2025
4.5290
4.8350
4.4180
4.5700
Sunday 11 May 2025
4.7190
4.7510
4.4010
4.5290
Saturday 10 May 2025
4.2540
4.7190
4.2540
4.7190
Friday 9 May 2025
3.9630
4.3110
3.9500
4.2540
Thursday 8 May 2025
3.5100
3.9930
3.5100
3.9630
Wednesday 7 May 2025
3.4990
3.5310
3.4210
3.5100
Tuesday 6 May 2025
3.4660
3.5010
3.3800
3.4990
Monday 5 May 2025
3.4630
3.5430
3.4390
3.4660
Sunday 4 May 2025
3.5700
3.5840
3.4590
3.4630
Saturday 3 May 2025
3.6820
3.6900
3.5620
3.5700
Friday 2 May 2025
3.6930
3.7890
3.6580
3.6820
Thursday 1 May 2025
3.5960
3.7390
3.5930
3.6930

April

Wednesday 30 April 2025
3.6420
3.6680
3.5470
3.5960
Tuesday 29 April 2025
3.7150
3.7980
3.6060
3.6420
Monday 28 April 2025
3.6070
3.7630
3.5380
3.7150
Sunday 27 April 2025
3.7570
3.7750
3.5760
3.6070
Saturday 26 April 2025
3.7470
3.8340
3.7020
3.7570
Friday 25 April 2025
3.7540
3.8520
3.7190
3.7470
Thursday 24 April 2025
3.6130
3.7630
3.4530
3.7540
Wednesday 23 April 2025
3.5290
3.6740
3.5110
3.6130
Tuesday 22 April 2025
3.2860
3.5490
3.2070
3.5290
Monday 21 April 2025
3.3890
3.4460
3.2760
3.2860
Sunday 20 April 2025
3.4000
3.4650
3.3320
3.3890
Saturday 19 April 2025
3.2290
3.4110
3.2050
3.4000
Friday 18 April 2025
3.1950
3.2910
3.1850
3.2290
Thursday 17 April 2025
3.1210
3.2520
3.1190
3.1950
Wednesday 16 April 2025
3.1190
3.1780
3.0570
3.1210
Tuesday 15 April 2025
3.2410
3.2920
3.1170
3.1190
Monday 14 April 2025
3.2310
3.3410
3.1890
3.2410
Sunday 13 April 2025
3.2710
3.3580
3.1910
3.2310
Saturday 12 April 2025
3.1320
3.3060
3.1100
3.2710
Friday 11 April 2025
3.0800
3.1800
3.0410
3.1320
Thursday 10 April 2025
3.3230
3.3280
3.0290
3.0800
Wednesday 9 April 2025
3.0720
3.4240
2.9490
3.3230
Tuesday 8 April 2025
3.2920
3.3710
3.0480
3.0720
Monday 7 April 2025
3.3480
3.3980
2.9930
3.2920
Sunday 6 April 2025
3.6090
3.6220
3.2750
3.3480
Saturday 5 April 2025
3.6800
3.7050
3.5600
3.6090
Friday 4 April 2025
3.6720
3.7550
3.5770
3.6800
Thursday 3 April 2025
3.6390
3.7530
3.4690
3.6720
Wednesday 2 April 2025
3.8690
3.9000
3.6090
3.6390
Tuesday 1 April 2025
3.7200
3.9700
3.7130
3.8690

March

Monday 31 March 2025
3.7300
3.7870
3.6540
3.7200
Sunday 30 March 2025
3.7470
3.8560
3.6950
3.7300
Saturday 29 March 2025
3.9510
3.9720
3.6970
3.7470
Friday 28 March 2025
4.2850
4.2950
3.9280
3.9510
Thursday 27 March 2025
4.3680
4.4150
4.1710
4.2850
Wednesday 26 March 2025
4.2990
4.4160
4.2630
4.3680
Tuesday 25 March 2025
4.2760
4.3640
4.2520
4.2990
Monday 24 March 2025
4.1520
4.4050
4.1330
4.2760
Sunday 23 March 2025
4.1020
4.1730
4.0710
4.1520
Saturday 22 March 2025
4.1540
4.2000
4.0880
4.1020
Friday 21 March 2025
4.0500
4.2350
4.0470
4.1540
Thursday 20 March 2025
4.1650
4.1800
3.9900
4.0500
Wednesday 19 March 2025
4.0710
4.2130
4.0590
4.1650
Tuesday 18 March 2025
4.0070
4.0930
3.8800
4.0710
Monday 17 March 2025
3.9590
4.1010
3.9560
4.0070
Sunday 16 March 2025
4.0010
4.0090
3.8520
3.9590
Saturday 15 March 2025
3.8480
4.0710
3.8480
4.0010
Friday 14 March 2025
3.6680
3.8860
3.6630
3.8480
Thursday 13 March 2025
3.6480
3.7750
3.5270
3.6680
Wednesday 12 March 2025
3.6990
3.7510
3.5440
3.6480
Tuesday 11 March 2025
3.5670
3.7710
3.3880
3.6990
Monday 10 March 2025
3.6970
3.9480
3.4900
3.5670
Sunday 9 March 2025
3.9610
4.0310
3.6770
3.6970
Saturday 8 March 2025
4.0670
4.1000
3.9440
3.9610
Friday 7 March 2025
4.1100
4.3090
3.9170
4.0670
Thursday 6 March 2025
4.2010
4.3120
4.0330
4.1100
Wednesday 5 March 2025
4.0750
4.2120
4.0200
4.2010
Tuesday 4 March 2025
4.2730
4.2890
3.8250
4.0750
Monday 3 March 2025
4.9990
5.0380
4.2300
4.2730
Sunday 2 March 2025
4.5040
5.0200
4.4210
4.9990
Saturday 1 March 2025
4.5500
4.6380
4.3690
4.5040

February

Friday 28 February 2025
4.7410
4.7410
4.2820
4.5500
Thursday 27 February 2025
4.5160
4.9530
4.4950
4.7410
Wednesday 26 February 2025
4.4010
4.6810
4.3650
4.5160
Tuesday 25 February 2025
4.2250
4.5200
3.9590
4.4010
Monday 24 February 2025
4.7300
4.7460
4.1550
4.2250
Sunday 23 February 2025
4.8200
4.9060
4.6860
4.7300
Saturday 22 February 2025
4.8380
4.9850
4.8090
4.8200
Friday 21 February 2025
4.8070
5.0900
4.7400
4.8380
Thursday 20 February 2025
4.6810
4.8260
4.6800
4.8070
Wednesday 19 February 2025
4.5620
4.6910
4.5040
4.6810
Tuesday 18 February 2025
4.6620
4.6890
4.3690
4.5620
Monday 17 February 2025
4.6560
4.8360
4.5650
4.6620
Sunday 16 February 2025
4.7910
4.8100
4.6130
4.6560
Saturday 15 February 2025
4.9370
4.9730
4.7540
4.7910
Friday 14 February 2025
4.9090
5.1200
4.8830
4.9370
Thursday 13 February 2025
5.0310
5.0640
4.8620
4.9090
Wednesday 12 February 2025
4.6430
5.1260
4.6110
5.0310
Tuesday 11 February 2025
4.6980
5.0490
4.5870
4.6430
Monday 10 February 2025
4.6240
4.7710
4.4790
4.6980
Sunday 9 February 2025
4.6010
4.7260
4.3920
4.6240
Saturday 8 February 2025
4.4490
4.6160
4.3730
4.6010
Friday 7 February 2025
4.3310
4.7540
4.3290
4.4490
Thursday 6 February 2025
4.5100
4.6520
4.2850
4.3310
Wednesday 5 February 2025
4.5830
4.6680
4.4540
4.5100
Tuesday 4 February 2025
5.0270
5.0630
4.4200
4.5830
Monday 3 February 2025
5.0310
5.1030
3.8240
5.0270
Sunday 2 February 2025
5.7280
5.8460
4.7890
5.0310
Saturday 1 February 2025
6.1040
6.2610
5.6960
5.7280

January

Friday 31 January 2025
5.8890
6.2460
5.8080
6.1040
Thursday 30 January 2025
5.5290
5.9900
5.4910
5.8890
Wednesday 29 January 2025
5.4210
5.6380
5.3330
5.5290
Tuesday 28 January 2025
5.6940
5.7780
5.3730
5.4210
Monday 27 January 2025
5.9110
5.9360
5.2520
5.6940
Sunday 26 January 2025
6.0290
6.1620
5.8950
5.9110
Saturday 25 January 2025
6.0220
6.1180
5.9590
6.0290
Friday 24 January 2025
6.1010
6.2390
5.9450
6.0220
Thursday 23 January 2025
6.1950
6.2450
5.9540
6.1010
Wednesday 22 January 2025
6.3680
6.4170
6.1710
6.1950
Tuesday 21 January 2025
6.1170
6.5600
5.9270
6.3680
Monday 20 January 2025
6.0690
6.8630
5.8950
6.1170
Sunday 19 January 2025
6.8270
7.0070
5.9600
6.0690
Saturday 18 January 2025
7.2950
7.3670
6.6440
6.8270
Friday 17 January 2025
6.9330
7.3790
6.9330
7.2950
Thursday 16 January 2025
6.9480
7.1780
6.6490
6.9330
Wednesday 15 January 2025
6.4750
6.9690
6.3670
6.9480
Tuesday 14 January 2025
6.2290
6.4830
6.2190
6.4750
Monday 13 January 2025
6.4650
6.6310
5.8870
6.2290
Sunday 12 January 2025
6.5710
6.6480
6.3900
6.4650
Saturday 11 January 2025
6.5820
6.7050
6.4340
6.5710
Friday 10 January 2025
6.3720
6.6380
6.3440
6.5820
Thursday 9 January 2025
6.5630
6.6380
6.2790
6.3720
Wednesday 8 January 2025
6.7870
6.8880
6.2490
6.5630
Tuesday 7 January 2025
7.4810
7.5650
6.7860
6.7870
Monday 6 January 2025
7.4450
7.6890
7.3000
7.4810
Sunday 5 January 2025
7.4520
7.4890
7.2460
7.4450
Saturday 4 January 2025
7.5180
7.6420
7.3890
7.4520
Friday 3 January 2025
6.9820
7.7680
6.9480
7.5180
Thursday 2 January 2025
6.7910
7.1110
6.7910
6.9820
Wednesday 1 January 2025
6.4050
6.8850
6.2960
6.7910