Canada markets open in 2 hours 47 minutes

Polkadot CAD (DOT-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
10.19+0.02 (+0.23%)
As of 10:41AM UTC. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202410.0510.319.9910.1910.19332,610,464
May 28, 202410.3210.5810.0810.4010.40303,238,278
May 27, 202410.1610.4310.0910.3210.32241,555,408
May 26, 20249.9210.179.8910.1610.16183,273,973
May 25, 20249.8910.089.659.929.92289,765,683
May 24, 202410.2110.399.549.899.89523,953,453
May 23, 202410.3910.4910.1210.2110.21330,939,556
May 22, 202410.3210.4610.1410.3910.39388,772,683
May 21, 20249.4410.329.3510.3210.32354,672,526
May 20, 20249.759.779.409.449.44177,372,563
May 19, 20249.809.849.649.759.75180,844,379
May 18, 20249.579.949.559.809.80320,873,185
May 17, 20249.479.619.309.579.57263,093,470
May 16, 20248.859.558.839.479.47325,295,424
May 15, 20249.119.158.848.858.85217,818,460
May 14, 20249.069.328.819.119.11237,382,385
May 13, 20249.119.289.029.069.06131,592,951
May 12, 20249.239.309.099.119.11162,337,270
May 11, 20249.649.789.189.239.23252,513,281
May 10, 20249.609.699.329.649.64232,970,736
May 09, 20249.619.859.509.609.60264,725,401
May 08, 20249.739.979.619.619.61242,610,779
May 07, 202410.0010.209.669.739.73307,961,404
May 06, 20249.7410.129.6110.0010.00242,717,327
May 05, 20249.929.929.739.749.74221,000,326
May 04, 20249.9610.109.599.929.92353,780,372
May 03, 20249.4510.119.219.969.96367,310,623
May 02, 20248.859.488.459.459.45547,477,281
May 01, 20249.019.108.358.858.85369,741,369
Apr 30, 20249.189.308.859.019.01226,720,172
Apr 29, 20249.309.509.159.189.18165,288,824
Apr 28, 20249.259.378.969.309.30219,726,039
Apr 27, 20249.379.489.209.259.25241,444,363
Apr 26, 20249.509.579.219.379.37249,799,862
Apr 25, 20249.9010.249.419.509.50326,525,660
Apr 24, 202410.2510.309.869.909.90283,085,708
Apr 23, 20249.8010.389.7710.2510.25302,281,976
Apr 22, 20249.9510.029.649.809.80205,422,370
Apr 21, 20249.2010.019.119.959.95231,650,950
Apr 20, 20249.349.518.699.209.20384,432,397
Apr 19, 20249.069.398.899.349.34247,030,884
Apr 18, 20249.269.358.789.069.06278,888,959
Apr 17, 20249.259.408.849.269.26330,365,444
Apr 16, 20249.459.908.919.259.25474,521,091
Apr 15, 20248.849.538.589.459.45703,831,806
Apr 14, 20249.9810.098.008.848.84923,719,217
Apr 13, 202411.4711.639.109.989.98895,731,895
Apr 12, 202411.5211.6511.2511.4711.47302,250,491
Apr 11, 202411.7511.7911.1111.5211.52411,724,816
Apr 10, 202412.2712.3511.7211.7511.75408,760,368
Apr 09, 202411.8512.3411.6612.2712.27347,398,486
Apr 08, 202411.5411.8711.5111.8511.85250,501,930
Apr 07, 202411.4011.6211.3411.5411.54212,109,748
Apr 06, 202411.5011.5310.9811.4011.40309,757,086
Apr 05, 202411.4111.7711.1911.5011.50322,940,161
Apr 04, 202411.6411.9111.2211.4111.41347,660,239
Apr 03, 202412.4412.4411.4011.6411.64460,561,811
Apr 02, 202413.0413.1712.1512.4412.44415,064,468
Apr 01, 202412.7413.0412.7313.0413.04206,305,112
Mar 31, 202412.9613.1012.7012.7412.74234,778,478
Mar 30, 202412.8813.2612.6912.9612.96396,944,641
Mar 29, 202412.8313.1312.6312.8812.88350,871,072
Mar 28, 202413.1613.3212.6412.8312.83442,069,774
Mar 27, 202413.2313.6512.9613.1613.16489,988,112
Mar 26, 202412.7513.3412.6513.2313.23408,476,015
Mar 25, 202412.2412.8312.2312.7512.75262,772,160
Mar 24, 202412.1512.5612.1012.2412.24258,865,815
Mar 23, 202412.4112.6811.9012.1512.15404,091,207
Mar 22, 202412.7912.8912.2712.4112.41462,607,432
Mar 21, 202411.9012.8911.5612.7912.79715,339,781
Mar 20, 202413.4113.5111.6811.9011.90824,442,606
Mar 19, 202413.6514.1313.0213.4113.41625,291,166
Mar 18, 202413.1213.8712.5013.7013.70631,660,363
Mar 17, 202414.6614.7312.8813.1213.12794,966,618
Mar 16, 202415.6315.8113.6514.6614.661,239,676,040
Mar 15, 202415.2416.0014.5515.6315.631,292,600,445
Mar 14, 202414.4815.2414.3815.2415.24766,657,327
Mar 13, 202414.8715.0213.7514.4714.47764,757,815
Mar 12, 202413.8615.1613.4214.8714.87988,298,757
Mar 11, 202414.2314.3013.4813.8613.86524,248,482
Mar 10, 202414.4314.8314.1314.2314.23608,710,855
Mar 09, 202414.0214.4913.4714.4314.43823,854,550
Mar 08, 202414.2114.8613.8814.0214.02788,149,933
Mar 07, 202412.6814.2712.1514.2114.211,059,061,235
Mar 06, 202413.4414.6011.3712.6812.681,828,485,503
Mar 05, 202413.2713.9413.0713.4613.461,163,739,105
Mar 04, 202412.8213.4011.9313.2813.28899,369,414
Mar 03, 202411.7812.8411.7012.8112.81751,423,690
Mar 02, 202411.2011.7811.2011.7811.78456,823,039
Mar 01, 202411.3312.0610.9311.2011.20689,951,957
Feb 29, 202411.3311.8010.6911.3311.33827,222,414
Feb 28, 202410.9411.4210.8611.3311.33548,879,310
Feb 27, 202410.7010.9410.2610.9410.94400,331,871
Feb 26, 202410.5310.7210.3710.7010.70248,236,281
Feb 25, 202410.2010.6310.0410.5310.53320,136,220
Feb 24, 202410.0910.319.8010.2010.20336,681,399
Feb 23, 202410.0810.339.8310.0910.09322,737,676
Feb 22, 202410.4610.469.8110.0810.08373,689,707
Feb 21, 202410.8410.9510.1010.4610.46512,538,727
Feb 20, 202410.5810.9810.3510.8410.84447,483,304
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...