Australia markets closed

Polkadot AUD (DOT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
10.61-0.53 (-4.77%)
As of 11:31PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202411.1711.5010.5710.6110.61363,875,840
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
16 Feb 202411.7812.1811.6511.9211.92515,270,308
15 Feb 202411.4111.9011.2911.7811.78453,245,474
14 Feb 202411.2511.4011.0611.4111.41374,679,990
13 Feb 202410.8811.2710.7211.2511.25376,256,393
12 Feb 202411.0511.2410.8710.8810.88260,215,387
11 Feb 202411.0211.1710.8411.0511.05229,596,101
10 Feb 202410.7911.2110.7311.0211.02396,612,919
09 Feb 202410.6410.9410.5910.7910.79336,129,534
08 Feb 202410.4310.6710.2310.6410.64252,155,475
07 Feb 202410.3810.4610.2510.4310.43223,514,083
06 Feb 202410.2510.7110.1710.3810.38254,294,576
05 Feb 202410.4710.4710.2610.2510.25153,338,670
04 Feb 202410.6410.7310.4610.4710.47166,525,707
03 Feb 202410.3310.7810.2710.6310.63241,597,158
02 Feb 202410.1410.369.9810.3310.33240,152,153
01 Feb 202410.3710.4810.0510.1410.14299,569,193
31 Jan 202410.6310.7010.3610.3710.37333,185,896
30 Jan 202410.4111.0310.2010.6310.63513,993,909
29 Jan 202410.1410.4010.0010.4010.40275,930,929
28 Jan 202410.1510.259.9510.1410.14214,989,479
27 Jan 20249.7810.219.6710.1510.15283,632,362
26 Jan 20249.829.969.679.789.78237,617,738
25 Jan 20249.659.909.549.829.82277,562,939
24 Jan 20249.649.779.119.659.65381,151,597
23 Jan 202410.3210.369.629.649.64410,803,548
22 Jan 202410.4510.5510.3210.3210.32175,384,074
21 Jan 202410.4210.5210.2810.4510.45212,441,025
20 Jan 202410.6510.7110.0310.4210.42345,885,533
19 Jan 202411.2011.2610.4610.6510.65368,693,862
18 Jan 202411.3711.5211.1011.1911.19280,618,921
17 Jan 202411.3011.5911.1511.3711.37298,034,791
16 Jan 202410.9511.5310.9411.3011.30292,738,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...