Australia markets open in 9 hours 39 minutes

Polkadot USD (DOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
6.2362-0.2073 (-3.22%)
As of 02:19PM UTC. Market open.
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20226.26936.35386.23626.23626.2362189,130,112
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
24 Aug 20227.63837.73137.44147.57247.5724301,128,081
23 Aug 20227.40347.69687.20477.63847.6384357,178,869
22 Aug 20227.43757.43887.02207.40207.4020321,523,178
21 Aug 20227.23137.52107.18517.43897.4389259,531,293
20 Aug 20227.32397.50637.06737.23317.2331363,061,870
19 Aug 20228.09258.09257.26937.32557.3255529,309,050
18 Aug 20228.36398.55778.09378.09468.0946348,830,388
17 Aug 20228.84219.15068.34898.35988.3598466,651,848
16 Aug 20228.79678.89748.65888.84268.8426386,335,442
15 Aug 20228.95949.36968.65388.80248.8024515,446,124
14 Aug 20229.29219.54438.86718.95858.9585553,281,526
13 Aug 20229.47889.65669.26829.29049.2904359,798,888
12 Aug 20229.20859.48509.07219.47959.4795544,819,917
11 Aug 20229.50369.62379.15279.20909.2090679,395,824
10 Aug 20228.90689.61678.57359.50219.5021826,401,352
09 Aug 20229.26959.40988.70028.90708.9070672,012,621
08 Aug 20228.64729.35738.64709.26839.2683716,347,082
07 Aug 20228.51768.86038.38618.64648.6464343,345,306
06 Aug 20228.81238.85928.50938.51608.5160388,196,556
05 Aug 20228.08698.81448.07938.81358.8135517,996,242
04 Aug 20228.00648.25647.90768.08938.0893403,709,111
03 Aug 20227.93898.40627.71648.00758.0075505,613,974
02 Aug 20228.19418.25357.70487.93907.9390620,430,497
01 Aug 20228.64538.94258.07728.19408.1940652,869,187
31 July 20228.20929.18798.11488.64578.6457980,832,901
30 July 20228.18868.78208.18178.20868.2086826,438,675
29 July 20227.85858.40407.78728.18568.1856836,897,631
28 July 20227.66228.03487.50927.86127.8612888,303,918
27 July 20226.76947.66646.66287.66647.6664604,025,366
26 July 20226.77056.77396.54756.76666.7666405,400,043
25 July 20227.41387.42506.76686.76926.7692436,907,555
24 July 20227.33147.57107.32507.41397.4139378,461,279
23 July 20227.30537.47807.11457.33157.3315377,301,985
22 July 20227.52937.84157.28077.30947.3094494,456,039
21 July 20227.46487.57507.20887.52927.5292459,368,189
20 July 20227.80258.06577.40817.46457.4645707,185,779
19 July 20227.67727.99127.53127.80267.8026835,371,258
18 July 20226.92377.68426.92267.68427.6842606,829,085
17 July 20227.17817.31186.92266.92366.9236311,165,509
16 July 20226.80487.19346.57627.17607.1760361,139,521
15 July 20226.71886.95406.66456.80556.8055348,479,784
14 July 20226.46916.74616.30666.71866.7186336,822,812
13 July 20226.29886.50606.09486.46986.4698390,364,728
12 July 20226.53656.61416.29566.29866.2986315,259,839
11 July 20226.85736.89136.52736.53646.5364334,860,344
10 July 20227.26157.26156.78596.85876.8587418,579,710
09 July 20227.06927.35367.06067.26157.2615397,589,950
08 July 20227.30937.43586.96817.07127.0712533,020,119
07 July 20226.93027.32766.89907.31047.3104495,849,189
06 July 20226.85076.99256.72766.93006.9300478,051,157
05 July 20227.16867.19546.65606.84946.8494617,560,339
04 July 20226.84477.19416.68347.17387.1738414,648,616
03 July 20226.82506.96306.65286.84386.8438282,225,615
02 July 20226.73406.89326.64866.82596.8259353,342,023
01 July 20227.05477.20496.58166.72996.7299623,803,205
30 June 20227.01457.04046.66237.03997.0399553,377,124
29 June 20227.31067.42316.97797.00917.0091562,068,690
28 June 20227.74267.97857.28047.31017.3101454,633,640
27 June 20227.83588.18567.74357.74417.7441363,436,649
26 June 20228.13158.45967.83397.83567.8356386,725,611
25 June 20228.20288.34377.81538.13378.1337355,679,049
24 June 20227.78658.31087.74138.20598.2059478,986,341
23 June 20227.41017.79487.39447.78717.7871414,053,779
22 June 20227.74727.79957.37877.40857.4085396,873,053
21 June 20227.88498.24027.71107.74227.7422430,086,919
20 June 20227.51888.00787.20807.88697.8869495,307,749
19 June 20227.05577.60076.79307.51677.5167485,916,449
18 June 20227.29227.39756.49377.05817.0581573,388,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...