Australia markets closed

Polkadot AUD (DOT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
10.29+0.15 (+1.44%)
As of 08:39AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 July 202210.2310.2910.1210.2910.29620,016,832
06 July 202210.0810.319.8810.2210.22704,893,602
05 July 202210.4310.459.8210.0810.08909,005,590
04 July 202210.0410.469.8210.4410.44603,446,009
03 July 202210.0110.229.7610.0410.04414,160,446
02 July 20229.8810.119.7510.0110.01518,408,929
01 July 202210.2310.459.649.879.87915,218,487
30 June 202210.2010.219.6810.2110.21802,289,475
29 June 202210.5910.7410.1510.1910.19817,188,296
28 June 202211.1911.4910.5410.5910.59658,565,469
27 June 202211.2911.8111.1911.1911.19525,126,343
26 June 202211.7112.1711.2811.2911.29557,062,774
25 June 202211.8112.0111.2511.7111.71512,046,585
24 June 202211.2811.9611.2111.8111.81689,563,585
23 June 202210.7311.2910.7011.2811.28599,900,161
22 June 202211.1311.2510.7110.7310.73574,741,237
21 June 202211.3211.7911.0811.1211.12617,852,116
20 June 202210.8211.4510.3911.3211.32710,834,478
19 June 202210.1810.999.8010.8210.82699,134,644
18 June 202210.5210.679.3710.1810.18827,280,789
17 June 202210.0910.6910.0510.5210.52616,039,107
16 June 202212.1312.149.9510.0810.08931,836,827
15 June 202210.6912.299.9012.1312.131,493,415,596
14 June 202210.1010.829.7010.6910.691,198,474,718
13 June 202210.6010.619.2010.1010.101,469,219,373
12 June 202211.3711.4810.6210.6210.62770,450,943
11 June 202212.2712.5311.2811.3711.37643,019,543
10 June 202213.0113.1612.2412.2712.27657,694,583
09 June 202212.5313.2412.4313.0113.01532,097,740
08 June 202212.7812.9612.4412.5312.53475,081,690
07 June 202213.2113.2112.4312.7812.78618,035,149
06 June 202212.9813.7312.9613.2113.21575,784,836
05 June 202213.0913.2212.8812.9712.97327,747,276
04 June 202213.0113.2212.7313.0813.08389,983,456
03 June 202213.6213.6312.8213.0113.01575,428,636
02 June 202213.2013.7913.0213.6213.62696,727,896
01 June 202214.4314.8013.0213.2113.21975,217,564
31 May 202214.5314.7913.9814.4314.43928,062,059
30 May 202213.9414.9013.8614.5314.531,024,207,172
29 May 202213.5013.9513.0713.9413.94803,604,199
28 May 202212.7513.0212.5912.8812.881,628,745,040
27 May 202212.9313.8412.0312.7512.751,751,276,488
26 May 202213.9214.0512.5912.9312.931,227,984,610
25 May 202214.3414.5313.9413.9213.92812,051,848
24 May 202213.9514.4113.5714.3414.34932,280,982
23 May 202214.4215.0613.9513.9513.951,221,636,611
22 May 202214.2014.6414.0614.4314.43677,346,733
21 May 202213.7614.2813.5314.2014.20601,967,785
20 May 202214.2614.5213.5113.7613.76909,778,906
19 May 202213.6514.6113.3014.2614.261,212,611,920
18 May 202215.7015.8213.6613.6613.661,261,826,478
17 May 202215.2416.0914.9915.7015.701,086,095,417
16 May 202216.9816.9815.0315.2415.241,291,771,552
15 May 202216.3617.0215.3516.9816.981,399,447,963
14 May 202215.1316.5814.1716.3716.372,040,224,439
13 May 202212.7216.9912.4815.1315.132,683,366,110
12 May 202212.9513.6010.6412.7312.732,501,431,434
11 May 202216.3716.7211.9412.9312.933,423,099,516
10 May 202215.4917.7015.0716.3816.382,555,344,711
09 May 202218.8219.2015.4815.4815.482,199,733,146
08 May 202219.4619.5318.4918.8118.811,076,864,810
07 May 202220.2220.2819.0419.4619.46839,196,409
06 May 202220.4820.6419.7320.2220.221,226,556,084
05 May 202222.4822.6620.0020.4820.481,339,739,124
04 May 202220.7422.4920.7022.4922.491,030,431,704
03 May 202221.2421.4520.5120.7420.74693,493,367
02 May 202221.7722.0520.8021.2421.24971,149,638
01 May 202220.5521.9620.5421.7821.781,002,459,404
30 Apr 202222.8723.2120.2320.5520.55975,393,522
29 Apr 202223.9023.9222.7022.8722.87812,135,689
28 Apr 202223.8024.3423.7423.9123.91857,002,727
27 Apr 202223.3224.0923.2123.8023.80865,553,429
26 Apr 202225.2425.4623.0523.3223.321,103,174,598
25 Apr 202225.1125.3923.9025.2525.251,113,945,352
24 Apr 202225.8426.4125.0225.1125.11797,380,595
23 Apr 202225.2826.5424.9125.8525.85863,465,809
22 Apr 202224.7125.2524.9525.2825.28868,889,415
21 Apr 202225.6426.4324.6024.7124.711,049,392,957
20 Apr 202225.5526.2025.0425.6425.641,116,009,990
19 Apr 202224.7025.6724.5025.5625.56764,798,583
18 Apr 202224.0524.9123.3024.7024.70969,005,845
17 Apr 202225.1925.4223.9724.0524.05639,937,217
16 Apr 202224.8225.2724.6525.2025.20573,760,342
15 Apr 202224.2024.8624.0924.8224.82685,757,672
14 Apr 202224.4224.7623.6324.2024.20852,909,760
13 Apr 202223.8624.5223.5524.4224.42882,676,798
12 Apr 202223.1924.0723.1923.8623.861,037,845,464
11 Apr 202225.9125.9122.9723.1823.181,346,144,163
10 Apr 202226.5227.1325.9025.9025.90805,596,471
09 Apr 202226.0126.5525.9126.5226.52672,610,909
08 Apr 202227.3227.5025.8026.0126.011,041,034,588
07 Apr 202226.4427.5926.1127.3227.321,095,519,114
06 Apr 202228.7228.7126.2826.4426.441,523,718,131
05 Apr 202230.0930.2928.7128.7328.731,258,826,948
04 Apr 202231.0030.9828.7630.0430.041,469,637,237
03 Apr 202230.1931.4330.1531.0031.001,516,549,055
02 Apr 202229.3631.7329.3330.2330.231,862,306,532
01 Apr 202228.4429.5127.7229.3629.361,501,077,994
31 Mar 202229.9430.7028.2728.4328.431,588,436,449
30 Mar 202229.9230.5728.9929.9529.951,485,730,171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...