Australia markets close in 2 hours 13 minutes

Polkadot USD (DOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
5.4262+0.0099 (+0.18%)
As of 02:57AM UTC. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20225.40235.47215.39035.42625.4262176,385,984
01 Dec 2022------
30 Nov 20225.30895.49015.30895.47265.4726212,215,889
29 Nov 20225.13495.33765.11015.30895.3089184,202,630
28 Nov 20225.29855.31015.07795.13485.1348201,131,727
27 Nov 20225.30185.42785.28945.29895.2989124,381,210
26 Nov 20225.26915.44075.25505.30205.3020147,759,468
25 Nov 20225.38995.38995.26265.26915.2691143,726,354
24 Nov 20225.43455.50895.34825.39195.3919199,686,855
23 Nov 20225.27455.46895.25805.43345.4334225,665,002
22 Nov 20225.18825.30855.01085.27355.2735256,700,623
21 Nov 20225.29085.29205.09755.18995.1899254,127,689
20 Nov 20225.60175.64215.27145.29045.2904178,416,936
19 Nov 20225.64295.65045.53995.60205.6020105,805,687
18 Nov 20225.67135.76305.61655.64375.6437131,006,837
17 Nov 20225.71455.71535.59145.67065.6706147,312,094
16 Nov 20225.91855.98395.63945.71425.7142170,493,582
15 Nov 20225.85476.03225.81465.91845.9184162,915,088
14 Nov 20225.75285.87875.47945.85395.8539268,170,466
13 Nov 20225.76925.94715.65955.75325.7532230,970,901
12 Nov 20225.75085.86145.57565.76885.7688214,653,294
11 Nov 20225.95935.98235.53665.75075.7507387,393,194
10 Nov 20225.41456.15465.35875.95955.9595584,532,548
09 Nov 20226.29776.36645.36825.41345.4134798,754,406
08 Nov 20227.12097.18405.94986.29476.2947881,542,154
07 Nov 20226.82047.39716.67537.12177.1217472,779,499
06 Nov 20227.02147.13786.81396.82096.8209312,794,212
05 Nov 20227.06327.23046.96937.01957.0195426,243,616
04 Nov 20226.42417.08776.39757.06457.0645553,955,690
03 Nov 20226.24606.51756.23776.42536.4253320,230,792
02 Nov 20226.47226.51006.18546.24506.2450368,792,454
01 Nov 20226.63096.70536.46996.47316.4731242,123,432
31 Oct 20226.65076.81756.58956.63096.6309367,436,042
30 Oct 20226.63506.73316.53246.65256.6525252,319,816
29 Oct 20226.52126.74656.50856.63386.6338327,551,430
28 Oct 20226.33586.57346.29296.52156.5215271,165,868
27 Oct 20226.46606.63056.30256.33616.3361311,356,226
26 Oct 20226.44486.58916.43526.46596.4659302,576,415
25 Oct 20225.91526.60085.90646.44746.4474390,471,972
24 Oct 20225.95915.98475.81765.91545.9154221,737,506
23 Oct 20225.84785.96805.77675.96025.9602201,490,510
22 Oct 20225.83555.86785.78235.84835.8483205,719,115
21 Oct 20225.88555.89225.76615.83495.8349304,088,078
20 Oct 20226.10706.14585.85065.88565.8856217,674,629
19 Oct 20226.15896.24946.08186.10676.1067202,730,656
18 Oct 20226.25306.28866.08726.15856.1585194,319,444
17 Oct 20226.18556.27356.13706.25316.2531174,751,363
16 Oct 20226.05266.23836.05236.18606.1860148,292,090
15 Oct 20226.04396.09376.03776.05296.0529122,905,460
14 Oct 20226.11656.25726.02056.04426.0442196,246,835
13 Oct 20226.17646.17775.72916.11696.1169341,437,050
12 Oct 20226.17956.23626.14696.17626.1762141,021,054
11 Oct 20226.25986.26066.15136.17946.1794177,284,451
10 Oct 20226.47586.53526.25956.26186.2618195,297,282
09 Oct 20226.30786.48836.29066.47526.4752158,042,992
08 Oct 20226.33186.38656.27726.30746.3074125,045,671
07 Oct 20226.33766.38496.27136.33186.3318175,682,476
06 Oct 20226.43486.51456.32666.33726.3372203,714,376
05 Oct 20226.49486.50226.29016.43526.4352192,321,491
04 Oct 20226.37886.52546.35106.49476.4947201,625,888
03 Oct 20226.16316.39486.12136.37976.3797230,762,899
02 Oct 20226.27246.32426.15696.16336.1633200,153,796
01 Oct 20226.31506.33126.23466.27236.2723177,864,861
30 Sept 20226.43336.55326.23176.31526.3152325,171,014
29 Sept 20226.39436.47106.28286.43286.4328287,031,349
28 Sept 20226.38006.45786.19376.39396.3939276,375,830
27 Sept 20226.55096.78546.26736.38426.3842342,136,251
26 Sept 20226.20306.55916.18366.55096.5509390,906,165
25 Sept 20226.27806.35606.11696.20116.2011194,186,485
24 Sept 20226.43736.49736.25256.27836.2783209,263,165
23 Sept 20226.44786.62096.22686.43816.4381353,107,767
22 Sept 20226.15376.50706.09946.44786.4478268,433,529
21 Sept 20226.28046.55045.99896.15576.1557412,208,152
20 Sept 20226.39556.40736.20306.28026.2802275,237,081
19 Sept 20226.44326.55266.13116.39696.3969408,868,281
18 Sept 20227.06357.06356.43216.44526.4452319,664,458
17 Sept 20226.89867.15226.89867.06367.0636211,894,290
16 Sept 20226.92696.96906.73766.89686.8968303,068,671
15 Sept 20227.20347.21926.89396.92656.9265372,919,866
14 Sept 20227.07507.28337.05087.20327.2032318,044,357
13 Sept 20227.66207.91887.05087.13407.1340478,905,956
12 Sept 20227.69848.03407.58737.66187.6618479,107,652
11 Sept 20227.78477.85427.58817.69827.6982275,936,800
10 Sept 20227.76767.85897.62087.78577.7857312,935,484
09 Sept 20227.38997.91757.37507.77097.7709495,582,524
08 Sept 20227.19797.44017.08247.39047.3904371,232,846
07 Sept 20226.87767.28386.79427.19857.1985352,829,091
06 Sept 20227.36667.67886.87206.87906.8790452,512,755
05 Sept 20227.37207.61337.28187.36427.3642348,385,498
04 Sept 20227.28517.37677.18187.37047.3704251,349,147
03 Sept 20227.30177.30397.20467.28527.2852228,794,553
02 Sept 20227.18567.55317.13077.30217.3021384,235,184
01 Sept 20227.02707.19246.89257.18677.1867293,892,711
31 Aug 20227.00317.27076.99677.02697.0269271,811,037
30 Aug 20227.28187.36446.91707.00347.0034292,180,056
29 Aug 20226.84467.29326.83077.28257.2825311,493,145
28 Aug 20227.04927.14366.83906.84326.8432232,920,698
27 Aug 20226.92397.08606.83587.04877.0487309,589,522
26 Aug 20227.58597.65146.89196.92406.9240409,439,777
25 Aug 20227.57287.74317.48667.58727.5872260,711,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...