Canada markets closed

Polkadot CAD (DOT-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
7.9997-0.0522 (-0.65%)
As of 02:35AM UTC. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20247.94228.09057.92307.99977.9997231,300,032
Jun 19, 20248.32818.33687.61347.92267.9226479,907,382
Jun 18, 20248.77398.80098.25688.33008.3300254,478,344
Jun 17, 20248.55658.81258.46858.77428.7742179,624,946
Jun 16, 20248.47588.59388.40788.55618.5561148,978,487
Jun 15, 20248.74088.90708.31668.47608.4760292,344,313
Jun 14, 20249.25089.25088.72068.74168.7416244,470,973
Jun 13, 20248.77639.48998.65709.25099.2509384,730,881
Jun 12, 20248.95358.97028.59258.77578.7757397,804,074
Jun 11, 20248.97619.03508.76768.95458.9545303,552,290
Jun 10, 20248.80138.99438.78848.97518.9751268,966,964
Jun 09, 20249.17259.19328.74888.80178.8017272,066,328
Jun 08, 20249.76229.95378.48579.17279.1727501,189,028
Jun 07, 20249.92379.97469.66229.76229.7622210,672,777
Jun 06, 20249.83019.96699.83609.92379.9237234,372,745
Jun 05, 20249.55449.88869.51379.83019.8301240,986,266
Jun 04, 20249.51889.78509.45679.55449.5544277,312,737
Jun 03, 20249.62969.71739.46259.51889.5188183,128,555
Jun 02, 20249.53219.71889.49499.62969.6296159,674,444
Jun 01, 20249.57589.60869.30069.53219.5321240,939,012
May 31, 20249.83869.92049.51299.57589.5758299,063,680
May 30, 202410.054210.30899.80069.83869.8386334,148,122
May 29, 202410.396410.42669.945810.054210.0542380,879,770
May 28, 202410.317310.582710.084210.396410.3964303,238,278
May 27, 202410.164310.428610.090110.317310.3173241,555,408
May 26, 20249.916410.17009.893210.164310.1643183,273,973
May 25, 20249.888810.07779.65249.91639.9163289,765,683
May 24, 202410.205710.38939.54459.88889.8888523,953,453
May 23, 202410.386110.485710.116110.205710.2057330,939,556
May 22, 202410.319810.458810.138210.386110.3861388,772,683
May 21, 20249.441210.32039.346310.319810.3198354,672,526
May 20, 20249.75289.77209.39669.44129.4412177,372,563
May 19, 20249.80039.83689.63559.75289.7528180,844,379
May 18, 20249.57019.93789.54999.80029.8002320,873,185
May 17, 20249.46919.61159.30389.57019.5701263,093,470
May 16, 20248.84639.54858.83209.46909.4690325,295,424
May 15, 20249.10949.15108.84268.84638.8463217,818,460
May 14, 20249.05549.32228.81309.10949.1094237,382,385
May 13, 20249.10889.28229.02339.05549.0554131,592,951
May 12, 20249.23169.30379.08589.10889.1088162,337,270
May 11, 20249.64319.77699.18139.23169.2316252,513,281
May 10, 20249.59639.68719.32149.64319.6431232,970,736
May 09, 20249.60939.85179.50229.59639.5963264,725,401
May 08, 20249.73299.97029.60609.60939.6093242,610,779
May 07, 202410.004410.20379.65789.73299.7329307,961,404
May 06, 20249.743810.12089.611310.004410.0044242,717,327
May 05, 20249.91599.91609.73179.74389.7438221,000,326
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...