Australia markets open in 5 hours 38 minutes

Polkadot AUD (DOT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
11.31+0.20 (+1.79%)
As of 06:20PM UTC. Market open.
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202411.2111.5111.1211.3111.31268,569,920
25 May 202410.9111.1210.6510.9310.93319,525,276
24 May 202411.2611.4610.5210.9110.91578,021,051
23 May 202411.4211.5311.1611.2611.26365,218,084
22 May 202411.3511.4811.1711.4211.42427,526,691
21 May 202410.3511.3510.2511.3511.35390,206,165
20 May 202410.6910.7110.3110.3510.35194,539,887
19 May 202410.7410.7810.5610.6910.69198,183,792
18 May 202410.5210.9410.5210.7410.74351,586,057
17 May 202410.3910.5710.2410.5210.52289,177,481
16 May 20249.7810.499.7610.3910.39357,052,305
15 May 202410.0810.149.789.789.78240,835,845
14 May 202410.0310.329.7610.0810.08262,736,603
13 May 202410.0710.2410.0010.0310.03145,768,278
12 May 202410.2110.2810.0410.0710.07179,439,146
11 May 202410.6510.8110.1510.2110.21279,155,818
10 May 202410.6310.7010.3210.6510.65257,405,984
09 May 202410.6210.9110.5310.6310.63293,188,041
08 May 202410.7511.0510.6210.6210.62268,121,496
07 May 202411.0511.2610.6810.7510.75340,211,215
06 May 202410.7911.1910.6511.0511.05268,143,261
05 May 202410.9910.9910.7810.7910.79244,739,494
04 May 202411.0911.1710.6710.9910.99392,076,919
03 May 202410.5411.2610.2711.0911.09409,063,520
02 May 20249.9210.579.4710.5410.54610,573,269
01 May 202410.0510.159.369.929.92414,471,117
30 Apr 202410.2810.389.8810.0510.05252,843,496
29 Apr 202410.4110.6210.2510.2810.28185,013,577
28 Apr 202410.3410.4910.0210.4110.41245,792,519
27 Apr 202410.5210.6210.2910.3410.34270,107,068
26 Apr 202410.6710.7510.3510.5210.52280,401,562
25 Apr 202411.1711.5210.5710.6710.67366,683,635
24 Apr 202411.5911.6411.1211.1711.17319,377,536
23 Apr 202411.1011.7511.0511.5911.59341,958,315
22 Apr 202411.2811.3610.8911.1011.10232,676,023
21 Apr 202410.4211.3410.3211.2811.28262,497,435
20 Apr 202410.5610.789.8810.4210.42435,623,157
19 Apr 202410.2210.6210.0310.5610.56279,268,916
18 Apr 202410.4510.559.9210.2210.22314,515,055
17 Apr 202410.4210.609.9810.4510.45372,805,074
16 Apr 202410.6111.1110.0310.4210.42534,288,988
15 Apr 20249.8910.699.5910.6110.61790,038,916
14 Apr 202411.1611.298.969.899.891,033,451,817
13 Apr 202412.8112.9910.2211.1611.161,002,139,759
12 Apr 202412.9413.0512.5912.8112.81337,605,971
11 Apr 202413.0613.1012.3712.9412.94462,205,264
10 Apr 202413.6913.7813.0313.0713.07454,327,221
09 Apr 202413.2513.7613.0313.6913.69387,556,425
08 Apr 202412.9113.2812.8713.2513.25280,271,124
07 Apr 202412.7512.9912.6812.9112.91237,159,316
06 Apr 202412.8912.9112.2912.7512.75346,364,016
05 Apr 202412.8413.1712.5712.8912.89361,936,450
04 Apr 202413.1713.4812.6412.8412.84391,409,306
03 Apr 202414.1214.1212.9113.1713.17521,311,934
02 Apr 202414.7614.9213.7914.1214.12471,319,037
01 Apr 202414.4714.7614.4614.7614.76233,505,011
31 Mar 202414.7214.8714.4214.4714.47266,586,491
30 Mar 202414.6115.0114.3914.7214.72450,714,854
29 Mar 202414.4814.8614.2414.6114.61397,808,441
28 Mar 202414.8215.0314.2614.4814.48498,791,258
27 Mar 202414.8915.3614.6014.8214.82551,752,507
26 Mar 202414.3815.0214.2714.8914.89459,871,587
25 Mar 202413.7914.4613.7714.3814.38296,283,083
24 Mar 202413.6914.1513.6313.7813.78291,571,954
23 Mar 202413.9614.3313.4013.6913.69455,145,702
22 Mar 202414.3814.4513.8113.9613.96520,326,712
21 Mar 202413.4314.5213.0414.3814.38804,548,740
20 Mar 202415.1115.2213.1813.4313.43930,690,669
19 Mar 202415.3715.9014.6715.1115.11704,497,347
18 Mar 202414.7815.6114.0815.4315.43711,071,321
17 Mar 202416.5116.5914.5114.7814.78895,295,935
16 Mar 202417.5517.7815.3616.5116.511,396,130,220
15 Mar 202417.0817.9416.3517.5517.551,451,462,385
14 Mar 202416.2417.0816.1317.0817.08859,041,648
13 Mar 202416.6916.8515.4416.2316.23857,807,709
12 Mar 202415.5217.0115.0316.6916.691,108,634,718
11 Mar 202415.8415.9215.1015.5215.52586,994,614
10 Mar 202416.0516.5015.7315.8415.84677,287,854
09 Mar 202415.7416.1215.0916.0516.05916,737,276
08 Mar 202416.0116.7315.6115.7415.74884,767,915
07 Mar 202414.3516.0913.7316.0116.011,193,524,016
06 Mar 202415.2116.5712.8714.3514.352,068,686,843
05 Mar 202415.0015.7614.7815.2315.231,317,384,180
04 Mar 202414.4515.1413.4415.0115.011,016,731,937
03 Mar 202413.2714.4713.1814.4414.44846,828,517
02 Mar 202412.7013.2712.7013.2713.27514,823,770
01 Mar 202412.8513.6512.3912.7012.70782,298,514
29 Feb 202412.7913.3812.1212.8512.85938,075,334
28 Feb 202412.3912.9012.3112.7912.79619,862,381
27 Feb 202412.0712.3911.5912.3912.39453,413,287
26 Feb 202411.9112.0811.7312.0712.07279,928,435
25 Feb 202411.5412.0311.3611.9111.91362,128,625
24 Feb 202411.4111.6411.0711.5411.54380,844,043
23 Feb 202411.4011.6911.1211.4111.41364,953,203
22 Feb 202411.8011.8011.0611.3911.39422,491,678
21 Feb 202412.2912.4211.3811.8011.80578,316,629
20 Feb 202412.0112.4511.7412.2912.29507,573,691
19 Feb 202411.8012.1111.7812.0112.01314,044,528
18 Feb 202411.7311.8011.2711.8011.80290,491,871
17 Feb 202411.9212.0611.5711.7311.73331,891,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...