News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 July 2022	10.23	10.29	10.12	10.29	10.29	620,016,832
06 July 2022	10.08	10.31	9.88	10.22	10.22	704,893,602
05 July 2022	10.43	10.45	9.82	10.08	10.08	909,005,590
04 July 2022	10.04	10.46	9.82	10.44	10.44	603,446,009
03 July 2022	10.01	10.22	9.76	10.04	10.04	414,160,446
02 July 2022	9.88	10.11	9.75	10.01	10.01	518,408,929
01 July 2022	10.23	10.45	9.64	9.87	9.87	915,218,487
30 June 2022	10.20	10.21	9.68	10.21	10.21	802,289,475
29 June 2022	10.59	10.74	10.15	10.19	10.19	817,188,296
28 June 2022	11.19	11.49	10.54	10.59	10.59	658,565,469
27 June 2022	11.29	11.81	11.19	11.19	11.19	525,126,343
26 June 2022	11.71	12.17	11.28	11.29	11.29	557,062,774
25 June 2022	11.81	12.01	11.25	11.71	11.71	512,046,585
24 June 2022	11.28	11.96	11.21	11.81	11.81	689,563,585
23 June 2022	10.73	11.29	10.70	11.28	11.28	599,900,161
22 June 2022	11.13	11.25	10.71	10.73	10.73	574,741,237
21 June 2022	11.32	11.79	11.08	11.12	11.12	617,852,116
20 June 2022	10.82	11.45	10.39	11.32	11.32	710,834,478
19 June 2022	10.18	10.99	9.80	10.82	10.82	699,134,644
18 June 2022	10.52	10.67	9.37	10.18	10.18	827,280,789
17 June 2022	10.09	10.69	10.05	10.52	10.52	616,039,107
16 June 2022	12.13	12.14	9.95	10.08	10.08	931,836,827
15 June 2022	10.69	12.29	9.90	12.13	12.13	1,493,415,596
14 June 2022	10.10	10.82	9.70	10.69	10.69	1,198,474,718
13 June 2022	10.60	10.61	9.20	10.10	10.10	1,469,219,373
12 June 2022	11.37	11.48	10.62	10.62	10.62	770,450,943
11 June 2022	12.27	12.53	11.28	11.37	11.37	643,019,543
10 June 2022	13.01	13.16	12.24	12.27	12.27	657,694,583
09 June 2022	12.53	13.24	12.43	13.01	13.01	532,097,740
08 June 2022	12.78	12.96	12.44	12.53	12.53	475,081,690
07 June 2022	13.21	13.21	12.43	12.78	12.78	618,035,149
06 June 2022	12.98	13.73	12.96	13.21	13.21	575,784,836
05 June 2022	13.09	13.22	12.88	12.97	12.97	327,747,276
04 June 2022	13.01	13.22	12.73	13.08	13.08	389,983,456
03 June 2022	13.62	13.63	12.82	13.01	13.01	575,428,636
02 June 2022	13.20	13.79	13.02	13.62	13.62	696,727,896
01 June 2022	14.43	14.80	13.02	13.21	13.21	975,217,564
31 May 2022	14.53	14.79	13.98	14.43	14.43	928,062,059
30 May 2022	13.94	14.90	13.86	14.53	14.53	1,024,207,172
29 May 2022	13.50	13.95	13.07	13.94	13.94	803,604,199
28 May 2022	12.75	13.02	12.59	12.88	12.88	1,628,745,040
27 May 2022	12.93	13.84	12.03	12.75	12.75	1,751,276,488
26 May 2022	13.92	14.05	12.59	12.93	12.93	1,227,984,610
25 May 2022	14.34	14.53	13.94	13.92	13.92	812,051,848
24 May 2022	13.95	14.41	13.57	14.34	14.34	932,280,982
23 May 2022	14.42	15.06	13.95	13.95	13.95	1,221,636,611
22 May 2022	14.20	14.64	14.06	14.43	14.43	677,346,733
21 May 2022	13.76	14.28	13.53	14.20	14.20	601,967,785
20 May 2022	14.26	14.52	13.51	13.76	13.76	909,778,906
19 May 2022	13.65	14.61	13.30	14.26	14.26	1,212,611,920
18 May 2022	15.70	15.82	13.66	13.66	13.66	1,261,826,478
17 May 2022	15.24	16.09	14.99	15.70	15.70	1,086,095,417
16 May 2022	16.98	16.98	15.03	15.24	15.24	1,291,771,552
15 May 2022	16.36	17.02	15.35	16.98	16.98	1,399,447,963
14 May 2022	15.13	16.58	14.17	16.37	16.37	2,040,224,439
13 May 2022	12.72	16.99	12.48	15.13	15.13	2,683,366,110
12 May 2022	12.95	13.60	10.64	12.73	12.73	2,501,431,434
11 May 2022	16.37	16.72	11.94	12.93	12.93	3,423,099,516
10 May 2022	15.49	17.70	15.07	16.38	16.38	2,555,344,711
09 May 2022	18.82	19.20	15.48	15.48	15.48	2,199,733,146
08 May 2022	19.46	19.53	18.49	18.81	18.81	1,076,864,810
07 May 2022	20.22	20.28	19.04	19.46	19.46	839,196,409
06 May 2022	20.48	20.64	19.73	20.22	20.22	1,226,556,084
05 May 2022	22.48	22.66	20.00	20.48	20.48	1,339,739,124
04 May 2022	20.74	22.49	20.70	22.49	22.49	1,030,431,704
03 May 2022	21.24	21.45	20.51	20.74	20.74	693,493,367
02 May 2022	21.77	22.05	20.80	21.24	21.24	971,149,638
01 May 2022	20.55	21.96	20.54	21.78	21.78	1,002,459,404
30 Apr 2022	22.87	23.21	20.23	20.55	20.55	975,393,522
29 Apr 2022	23.90	23.92	22.70	22.87	22.87	812,135,689
28 Apr 2022	23.80	24.34	23.74	23.91	23.91	857,002,727
27 Apr 2022	23.32	24.09	23.21	23.80	23.80	865,553,429
26 Apr 2022	25.24	25.46	23.05	23.32	23.32	1,103,174,598
25 Apr 2022	25.11	25.39	23.90	25.25	25.25	1,113,945,352
24 Apr 2022	25.84	26.41	25.02	25.11	25.11	797,380,595
23 Apr 2022	25.28	26.54	24.91	25.85	25.85	863,465,809
22 Apr 2022	24.71	25.25	24.95	25.28	25.28	868,889,415
21 Apr 2022	25.64	26.43	24.60	24.71	24.71	1,049,392,957
20 Apr 2022	25.55	26.20	25.04	25.64	25.64	1,116,009,990
19 Apr 2022	24.70	25.67	24.50	25.56	25.56	764,798,583
18 Apr 2022	24.05	24.91	23.30	24.70	24.70	969,005,845
17 Apr 2022	25.19	25.42	23.97	24.05	24.05	639,937,217
16 Apr 2022	24.82	25.27	24.65	25.20	25.20	573,760,342
15 Apr 2022	24.20	24.86	24.09	24.82	24.82	685,757,672
14 Apr 2022	24.42	24.76	23.63	24.20	24.20	852,909,760
13 Apr 2022	23.86	24.52	23.55	24.42	24.42	882,676,798
12 Apr 2022	23.19	24.07	23.19	23.86	23.86	1,037,845,464
11 Apr 2022	25.91	25.91	22.97	23.18	23.18	1,346,144,163
10 Apr 2022	26.52	27.13	25.90	25.90	25.90	805,596,471
09 Apr 2022	26.01	26.55	25.91	26.52	26.52	672,610,909
08 Apr 2022	27.32	27.50	25.80	26.01	26.01	1,041,034,588
07 Apr 2022	26.44	27.59	26.11	27.32	27.32	1,095,519,114
06 Apr 2022	28.72	28.71	26.28	26.44	26.44	1,523,718,131
05 Apr 2022	30.09	30.29	28.71	28.73	28.73	1,258,826,948
04 Apr 2022	31.00	30.98	28.76	30.04	30.04	1,469,637,237
03 Apr 2022	30.19	31.43	30.15	31.00	31.00	1,516,549,055
02 Apr 2022	29.36	31.73	29.33	30.23	30.23	1,862,306,532
01 Apr 2022	28.44	29.51	27.72	29.36	29.36	1,501,077,994
31 Mar 2022	29.94	30.70	28.27	28.43	28.43	1,588,436,449
30 Mar 2022	29.92	30.57	28.99	29.95	29.95	1,485,730,171
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,836.90+52.60(+0.78%)

AUD/USD0.6817+0.0033(+0.48%)

ASX 2006,648.00+53.50(+0.81%)

OIL98.49-0.04(-0.04%)

GOLD1,740.50+4.00(+0.23%)

BTC-AUD29,944.61+101.94(+0.34%)

News that makes you smarter and richer... For free.

Polkadot AUD (DOT-AUD)

ALL ORDS
6,836.90
+52.60(+0.78%)

AUD/USD
0.6817
+0.0033(+0.48%)

ASX 200
6,648.00
+53.50(+0.81%)

OIL
98.49
-0.04(-0.04%)

GOLD
1,740.50
+4.00(+0.23%)

BTC-AUD
29,944.61
+101.94(+0.34%)