Australia markets close in 3 hours 26 minutes

Polkadot AUD (DOT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
8.2386+0.0793 (+0.97%)
As of 01:45AM UTC. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20228.20688.27658.20348.23868.2386215,600,704
04 Dec 2022------
03 Dec 20228.28198.35898.08538.09338.0933287,983,867
02 Dec 20227.93308.38267.92318.28388.2838383,674,307
01 Dec 20228.04888.04887.84467.93197.9319242,529,262
30 Nov 20227.94298.20487.94298.04888.0488312,116,094
29 Nov 20227.71977.97947.67837.94287.9428275,590,713
28 Nov 20227.89477.90127.59187.71957.7195302,379,025
27 Nov 20227.85348.03997.87787.89547.8954185,328,252
26 Nov 20227.80498.05907.78407.85377.8537218,870,486
25 Nov 20227.96687.96687.79957.80497.8049212,896,387
24 Nov 20228.05528.14787.90627.96977.9697295,155,543
23 Nov 20227.93428.21177.91748.05368.0536334,487,661
22 Nov 20227.85198.01297.54497.93277.9327386,141,912
21 Nov 20227.91677.91847.72207.85447.8544384,596,844
20 Nov 20228.39218.45277.89307.91607.9160266,965,261
19 Nov 20228.45398.46528.29968.39278.3927158,512,789
18 Nov 20228.48048.58618.41438.45518.4551196,267,893
17 Nov 20228.47968.47978.41278.47948.4794220,279,163
16 Nov 20228.74308.87268.34708.47928.4792252,993,209
15 Nov 20228.74738.95558.68718.74298.7429240,665,825
14 Nov 20228.59278.78648.20938.74618.7461400,667,057
13 Nov 20228.60448.86978.44208.59338.5933344,989,918
12 Nov 20228.57938.74188.31798.60378.6037320,139,075
11 Nov 20229.02039.07388.28188.57928.5792577,932,536
10 Nov 20228.41959.34908.33399.02069.0206884,772,431
09 Nov 20229.67559.79388.35278.41788.41781,242,063,901
08 Nov 202210.998911.09379.17779.67089.67081,354,356,407
07 Nov 202210.592411.411610.406811.000211.0002730,257,105
06 Nov 202210.862411.037210.581010.593110.5931485,781,611
05 Nov 202210.928611.185710.781710.859310.8593659,411,661
04 Nov 202210.216010.966510.158110.930510.9305857,107,941
03 Nov 20229.854710.29949.844210.218010.2180509,255,663
02 Nov 202210.118210.04449.74519.85319.8531581,868,933
01 Nov 202210.345210.409610.123510.119710.1197378,522,699
31 Oct 202210.390410.655610.275410.345310.3453573,259,016
30 Oct 202210.345910.498910.185910.393210.3932394,201,014
29 Oct 202210.168510.519810.148610.344010.3440510,748,652
28 Oct 20229.822110.25319.762710.168910.1689422,827,040
27 Oct 20229.954010.21909.76509.82269.8226482,681,547
26 Oct 202210.093910.17369.93969.95399.9539465,799,144
25 Oct 20229.348610.32079.335410.097910.0979611,557,593
24 Oct 20229.35629.40079.24029.34899.3489350,442,159
23 Oct 20229.16879.36099.09129.35809.3580316,352,996
22 Oct 20229.17639.20019.09279.16969.1696322,544,943
21 Oct 20229.37989.30969.22709.17549.1754478,181,847
20 Oct 20229.74959.80829.31739.38009.3800346,910,450
19 Oct 20229.75269.97699.66349.74919.7491323,650,573
18 Oct 20229.92949.98789.67079.75199.7519307,703,673
17 Oct 20229.94089.96889.84509.92979.9297277,496,428
16 Oct 20229.764410.04309.76399.94179.9417238,323,332
15 Oct 20229.75039.83079.74049.76499.7649198,277,725
14 Oct 20229.71659.87249.71269.75089.7508316,595,991
13 Oct 20229.84189.84019.26079.71719.7171542,396,312
12 Oct 20229.86409.95389.80339.84159.8415224,712,396
11 Oct 20229.94429.94559.82139.86379.8637282,987,290
10 Oct 202210.134910.26139.94379.94739.9473310,244,380
09 Oct 20229.903910.15469.876910.134110.1341247,346,133
08 Oct 20229.938610.02439.85589.90339.9033196,334,834
07 Oct 20229.88009.96999.82829.93859.9385275,754,904
06 Oct 20229.88079.98329.87099.87939.8793317,579,305
05 Oct 20229.97129.97419.75809.88149.8814295,312,342
04 Oct 20229.808610.03529.77439.97119.9711309,548,161
03 Oct 20229.59989.81679.54549.81019.8101354,844,341
02 Oct 20229.80219.88319.58579.60029.6002311,765,957
01 Oct 20229.86879.89409.74319.80199.8019277,957,244
30 Sept 20229.884810.16439.74039.86909.8690508,159,051
29 Sept 20229.83309.98049.70779.88419.8841441,025,677
28 Sept 20229.91489.90529.67879.83249.8324425,003,565
27 Sept 202210.122610.42039.75999.92139.9213531,694,788
26 Sept 20229.498110.15919.510210.122510.1225604,032,115
25 Sept 20229.58789.70709.38949.49549.4954297,343,200
24 Sept 20229.85329.94519.54899.58849.5884319,591,100
23 Sept 20229.704610.00689.48499.85459.8545540,486,168
22 Sept 20229.30639.78519.23469.70469.7046404,018,500
21 Sept 20229.38109.80069.04889.30939.3093623,381,152
20 Sept 20229.49759.49929.27449.38089.3808411,123,831
19 Sept 20229.58089.74609.16679.49969.4996607,180,028
18 Sept 202210.511210.51129.57359.58389.5838475,326,345
17 Sept 202210.265810.643110.265810.511410.5114315,320,741
16 Sept 202210.359610.394610.062210.263310.2633450,999,822
15 Sept 202210.667310.700510.303910.359010.3590557,720,679
14 Sept 202210.495410.812810.468810.666910.6669470,980,439
13 Sept 202211.115411.471710.468810.582910.5829710,433,040
12 Sept 202211.245211.684011.104211.115111.1151695,047,699
11 Sept 202211.366011.467611.093611.244911.2449403,068,059
10 Sept 202211.341211.474511.126711.367511.3675456,901,453
09 Sept 202210.924611.570110.897311.346011.3460723,583,689
08 Sept 202210.660911.019210.509210.925410.9254548,800,570
07 Sept 202210.222310.763810.110310.661810.6618522,581,871
06 Sept 202210.815411.316410.206910.224510.2245672,580,568
05 Sept 202210.859311.209910.710010.811910.8119511,489,485
04 Sept 202210.693110.851210.541510.857010.8570370,248,855
03 Sept 202210.717410.720610.574810.693210.6932335,824,416
02 Sept 202210.574711.049710.506410.717910.7179563,980,019
01 Sept 202210.291810.588810.164910.576310.5763432,508,678
31 Aug 202210.217910.545910.240310.291610.2916398,093,086
30 Aug 202210.541610.610410.088010.218410.2184426,305,604
29 Aug 20229.970510.56079.951910.542610.5426450,938,036
28 Aug 202210.233310.37059.96249.96849.9684339,294,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...