DOT-CAD - Polkadot CAD

CCC - CoinMarketCap. Currency in CAD
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20237.09017.08917.05387.06727.0672139,116,144
Jun 02, 20237.21447.23506.99777.00587.0058142,711,655
Jun 01, 20237.40467.43857.17607.21467.2146149,215,209
May 31, 20237.42957.50477.37217.40407.4040137,802,429
May 30, 20237.49727.52287.37857.42937.4293133,060,767
May 29, 20237.26627.56087.24667.49697.4969127,252,093
May 28, 20237.14437.31077.13047.26677.2667116,983,574
May 27, 20237.15567.17757.09247.14487.1448125,497,065
May 26, 20237.14797.19267.02997.15567.1556142,229,410
May 25, 20237.29167.29357.07927.14857.1485143,292,557
May 24, 20237.17447.34327.15657.29147.2914123,088,249
May 23, 20237.11347.20187.07157.17397.1739122,392,845
May 22, 20237.30727.32977.10707.11387.1138113,461,958
May 21, 20237.24727.34997.20937.30777.3077112,834,457
May 20, 20237.21007.27567.20407.24717.2471133,075,983
May 19, 20237.29117.35697.10957.21007.2100157,522,915
May 18, 20237.14207.30417.06647.29107.2910153,681,399
May 17, 20237.16497.18097.06667.14227.1422130,974,070
May 16, 20237.25847.33417.16967.16467.1646144,759,581
May 15, 20237.30987.42897.20827.25857.2585108,656,566
May 14, 20237.30147.35937.27077.30997.3099113,840,100
May 13, 20237.13327.30616.96097.30137.3013174,888,153
May 12, 20237.31537.31537.01247.13317.1331180,414,312
May 11, 20237.12697.37027.05897.31567.3156227,536,294
May 10, 20237.18897.22487.09707.12737.1273149,283,623
May 09, 20237.54507.56216.99537.18907.1890245,396,856
May 08, 20237.61907.63277.58037.54817.5481109,803,811
May 07, 20237.88927.94487.57337.61997.6199158,707,675
May 06, 20237.66787.91247.66617.88947.8894180,794,433
May 05, 20237.87857.87977.62417.66747.6674130,453,560
May 04, 20237.78917.91237.59547.87717.8771169,978,750
May 03, 20237.68177.83677.63547.78937.7893141,803,695
May 02, 20238.00078.01057.59987.68167.6816185,833,170
May 01, 20238.24848.30627.94078.00288.0028161,599,065
Apr 30, 20238.12298.26358.10408.24828.2482154,505,338
Apr 29, 20238.12148.12977.92018.12258.1225197,973,570
Apr 28, 20237.97838.21617.96618.12108.1210242,703,769
Apr 27, 20238.17298.45047.73207.97777.9777348,920,853
Apr 26, 20237.97328.18817.89818.17328.1732195,719,647
Apr 25, 20238.01178.14587.87707.97337.9733207,530,666
Apr 24, 20238.14328.16707.93258.01318.0131180,942,226
Apr 23, 20237.98748.17227.97148.14328.1432164,844,753
Apr 22, 20238.23948.30797.84647.98797.9879291,455,150
Apr 21, 20238.51128.66248.19838.23898.2389324,257,703
Apr 20, 20239.26829.26828.45018.51288.5128406,264,616
Apr 19, 20238.97049.34498.85789.26989.2698323,616,646
Apr 18, 20239.13269.13268.89168.96868.9686282,542,683
Apr 17, 20239.20139.18609.04419.13339.1333246,652,439
Apr 16, 20239.10419.26208.99129.20199.2019262,759,885
Apr 15, 20238.86279.11178.77689.10349.1034413,992,129
Apr 14, 20238.60988.87078.54928.86228.8622274,125,801
Apr 13, 20238.65078.71228.39998.62278.6227257,953,199
Apr 12, 20238.49498.73388.49398.65158.6515277,885,535
Apr 11, 20238.39528.52248.30448.49458.4945195,844,877
Apr 10, 20238.32118.45118.28858.39598.3959176,249,238
Apr 09, 20238.38498.44908.29448.32018.3201163,139,368
Apr 08, 20238.47618.52688.30248.38638.3863202,857,212
Apr 07, 20238.61748.64368.45058.47638.4763210,287,948
Apr 06, 20238.65798.83398.53898.61648.6164248,970,491
Apr 05, 20238.64138.77588.56548.65758.6575276,746,297
Apr 04, 20238.46418.71328.27518.64328.6432309,349,540
Apr 03, 20238.59168.71448.37888.46358.4635213,758,129
Apr 02, 20238.57858.68568.41598.67118.6711192,944,737
Apr 01, 20238.27618.61958.25628.57858.5785265,331,017
Mar 31, 20238.38708.52948.17398.27458.2745240,968,913
Mar 30, 20238.24308.53468.23448.38558.3855223,470,225
Mar 29, 20238.02088.28757.92218.24398.2439182,606,791
Mar 28, 20238.30948.36367.90888.02098.0209201,824,283
Mar 27, 20238.15668.42718.13588.30948.3094147,757,284
Mar 26, 20238.32138.39458.08408.15608.1560160,399,431
Mar 25, 20238.67768.70558.23568.32088.3208259,509,230
Mar 24, 20238.31788.77078.24838.67758.6775252,839,844
Mar 23, 20238.74868.75858.18168.31958.3195335,894,863
Mar 22, 20238.33688.83428.25748.75118.7511304,698,436
Mar 21, 20238.87158.90038.32158.33438.3343301,267,399
Mar 20, 20238.71509.05438.71508.87318.8731281,118,694
Mar 19, 20239.13819.23008.69558.71548.7154370,195,075
Mar 18, 20238.37189.13798.30709.13799.1379397,745,453
Mar 17, 20238.10698.41808.00728.37098.3709318,272,195
Mar 16, 20238.54948.72778.02768.10378.1037487,281,881
Mar 15, 20238.40218.94258.28588.54758.5475539,730,240
Mar 14, 20238.14788.46317.88578.40308.4030549,707,268
Mar 13, 20237.63318.14587.53368.14588.1458371,792,361
Mar 12, 20237.69807.87077.33507.63347.6334426,389,077
Mar 11, 20237.44417.73327.16337.69797.6979513,412,626
Mar 10, 20237.72237.97497.32747.44287.4428425,552,244
Mar 09, 20237.72237.97497.32747.44287.4428425,552,244
Mar 08, 20238.04318.11007.64117.72177.7217419,844,256
Mar 07, 20238.06538.17187.92528.04608.0460340,909,859
Mar 06, 20238.13548.21458.00748.06448.0644260,477,305
Mar 05, 20238.05258.24468.04168.13628.1362240,164,526
Mar 04, 20238.21838.24127.86618.05218.0521247,599,442
Mar 03, 20238.60458.61317.97268.21798.2179402,114,785
Mar 02, 20238.88038.89008.51188.60328.6032293,352,022
Mar 01, 20238.65878.96958.64738.88018.8801353,119,808
Feb 28, 20238.94408.94948.59948.65848.6584342,265,322
Feb 27, 20239.09539.18888.84408.94398.9439347,263,356
Feb 26, 20238.91989.15378.87929.09589.0958301,464,752
Feb 25, 20239.02019.05828.69348.91978.9197329,263,355
Feb 24, 20239.60129.65728.86549.01989.0198531,520,970
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...