Canada markets closed

Polkadot CAD (DOT-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
9.7146-0.0892 (-0.91%)
As of 03:17AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20249.74399.76919.65249.71469.7146211,957,664
May 04, 20249.956110.10089.59459.91599.9159353,780,372
May 03, 20249.451910.11309.20619.95619.9561367,310,623
May 02, 20248.84849.48108.45279.45129.4512547,477,281
May 01, 20249.00979.10118.35128.84848.8484369,741,369
Apr 30, 20249.18199.30238.85449.00979.0097226,720,172
Apr 29, 20249.30169.49719.15469.18199.1819165,288,824
Apr 28, 20249.24569.37448.95729.30169.3016219,726,039
Apr 27, 20249.37379.48459.19929.24569.2456241,444,363
Apr 26, 20249.49769.57299.20979.37379.3737249,799,862
Apr 25, 20249.897610.24269.40839.49739.4973326,525,660
Apr 24, 202410.245410.30199.85789.89769.8976283,085,708
Apr 23, 20249.803910.38229.772610.245410.2454302,281,976
Apr 22, 20249.950610.02429.63809.80399.8039205,422,370
Apr 21, 20249.198510.00799.10949.95049.9504231,650,950
Apr 20, 20249.34449.51178.69169.19859.1985384,432,397
Apr 19, 20249.06139.39048.89459.34449.3444247,030,884
Apr 18, 20249.25929.35298.78359.06139.0613278,888,959
Apr 17, 20249.25469.39648.83639.25919.2591330,365,444
Apr 16, 20249.45189.89728.90669.25479.2547474,521,091
Apr 15, 20248.84179.52648.57559.45189.4518703,831,806
Apr 14, 20249.975810.09098.00378.84178.8417923,719,217
Apr 13, 202411.470711.62649.09709.97579.9757895,731,895
Apr 12, 202411.524311.652311.246711.470211.4702302,250,491
Apr 11, 202411.754611.787811.110111.524411.5244411,724,816
Apr 10, 202412.274512.353611.724711.754711.7547408,760,368
Apr 09, 202411.845112.340811.659812.274412.2744347,398,486
Apr 08, 202411.543811.874811.508311.845111.8451250,501,930
Apr 07, 202411.400311.616911.341011.544011.5440212,109,748
Apr 06, 202411.500211.526910.976811.400311.4003309,757,086
Apr 05, 202411.406011.767211.187811.500311.5003322,940,161
Apr 04, 202411.636711.911511.223111.406011.4060347,660,239
Apr 03, 202412.435012.435111.395711.636711.6367460,561,811
Apr 02, 202413.039213.166012.145312.435112.4351415,064,468
Apr 01, 202412.744513.039612.734213.039213.0392206,305,112
Mar 31, 202412.964613.095912.697012.744512.7445234,778,478
Mar 30, 202412.883413.264512.690812.964012.9640396,944,641
Mar 29, 202412.830113.126612.630512.883412.8834350,871,072
Mar 28, 202413.162013.324212.644612.830112.8301442,069,774
Mar 27, 202413.229213.650212.956413.162013.1620489,988,112
Mar 26, 202412.753713.340712.652113.229213.2292408,476,015
Mar 25, 202412.238712.830512.227912.753712.7537262,772,160
Mar 24, 202412.152912.559012.099612.238512.2385258,865,815
Mar 23, 202412.409112.683211.896012.152912.1529404,091,207
Mar 22, 202412.789212.894712.274512.409212.4092462,607,432
Mar 21, 202411.898112.894611.555612.789212.7892715,339,781
Mar 20, 202413.410213.510111.677911.898111.8981824,442,606
Mar 19, 202413.653314.125713.021513.410213.4102625,291,166
Mar 18, 202413.119313.869112.502713.703013.7030631,660,363
Mar 17, 202414.663814.728612.881713.119313.1193794,966,618
Mar 16, 202415.625715.813813.646814.663814.66381,239,676,040
Mar 15, 202415.245016.000214.554815.625715.62571,292,600,445
Mar 14, 202414.475415.244714.380415.244715.2447766,657,327
Mar 13, 202414.874315.017513.750114.473914.4739764,757,815
Mar 12, 202413.857315.159313.423714.874314.8743988,298,757
Mar 11, 202414.234414.304813.484913.857013.8570524,248,482
Mar 10, 202414.426214.833514.134914.234414.2344608,710,855
Mar 09, 202414.021014.488213.470714.426214.4262823,854,550
Mar 08, 202414.207914.855813.875514.021114.0211788,149,933
Mar 07, 202412.680514.268412.148114.207914.20791,059,061,235
Mar 06, 202413.435514.601311.373912.680512.68051,828,485,503
Mar 05, 202413.270713.937313.074713.455613.45561,163,739,105
Mar 04, 202412.818613.397011.931913.277013.2770899,369,414
Mar 03, 202411.778212.844211.698312.812812.8128751,423,690
Mar 02, 202411.197611.778511.197611.778311.7783456,823,039
Mar 01, 202411.329312.061410.928411.200911.2009689,951,957
Feb 29, 202411.326111.798610.686211.327611.3276827,222,414
Feb 28, 202410.943411.421610.864811.328111.3281548,879,310
Feb 27, 202410.703510.942310.263510.942310.9423400,331,871
Feb 26, 202410.532610.715910.365010.704910.7049248,236,281
Feb 25, 202410.200410.634410.040510.532110.5321320,136,220
Feb 24, 202410.088610.31089.802810.200410.2004336,681,399
Feb 23, 202410.080010.33079.826510.089110.0891322,737,676
Feb 22, 202410.457910.45799.806410.078710.0787373,689,707
Feb 21, 202410.838910.945210.104210.458310.4583512,538,727
Feb 20, 202410.581310.982110.352910.839110.8391447,483,304
Feb 19, 202410.392710.669010.379810.580510.5805276,692,030
Feb 18, 202410.328710.39239.927510.392310.3923255,886,872
Feb 17, 202410.477510.599910.189110.329210.3292292,354,649
Feb 16, 202410.368010.721410.236410.474010.4740452,771,232
Feb 15, 20249.987310.43059.882410.368410.3684398,797,623
Feb 14, 20249.883110.01359.67519.98879.9887328,022,740
Feb 13, 20249.55119.90449.41739.88499.8849330,538,438
Feb 12, 20249.72279.88849.54119.55009.5500228,497,050
Feb 11, 20249.70109.82929.54179.72379.7237202,072,925
Feb 10, 20249.44249.82939.37659.70029.7002349,068,352
Feb 09, 20249.34369.55619.26849.44209.4420294,033,255
Feb 08, 20249.18119.36458.99719.34349.3434221,357,111
Feb 07, 20249.11089.20679.01059.18119.1811196,829,129
Feb 06, 20248.98049.39288.90369.11089.1108223,201,044
Feb 05, 20249.20539.20538.97618.98138.9813134,362,807
Feb 04, 20249.34739.43169.19679.20589.2058146,356,899
Feb 03, 20249.08979.44899.06099.34699.3469212,336,051
Feb 02, 20248.94019.11678.80659.08999.0899211,333,257
Feb 01, 20249.16829.23248.87258.94028.9402264,084,490
Jan 31, 20249.42989.48569.15659.16959.1695294,492,894
Jan 30, 20249.21319.78239.04249.42989.4298456,015,588
Jan 29, 20248.97909.20288.85549.20289.2028244,213,750
Jan 28, 20248.98059.07328.80398.97928.9792190,285,760
Jan 27, 20248.67329.04048.57848.98018.9801250,985,174
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...