Canada markets closed

Polkadot USD (DOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.2756+0.4863 (+7.16%)
As of 01:18AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.28427.29837.24797.27567.2756255,434,016
May 02, 2024------
May 01, 20246.42226.90486.13786.88306.8830398,713,345
Apr 30, 20246.59176.65836.07086.42226.4222268,360,238
Apr 29, 20246.72366.81626.47996.59176.5917165,873,956
Apr 28, 20246.79866.94156.70156.72366.7236121,036,003
Apr 27, 20246.75826.85196.54696.79866.7986160,600,840
Apr 26, 20246.86246.94236.72386.75826.7582176,487,967
Apr 25, 20246.93046.98936.71116.86246.8624182,874,679
Apr 24, 20247.24467.48816.86436.93026.9302238,265,461
Apr 23, 20247.47797.53877.21537.24467.2446207,206,637
Apr 22, 20247.13507.56877.11647.47797.4779220,628,801
Apr 21, 20247.23447.28796.98437.13507.1350149,501,379
Apr 20, 20246.68767.27616.62287.23437.2343168,418,299
Apr 19, 20246.78556.91056.29866.68776.6877279,495,726
Apr 18, 20246.57976.81856.45916.78556.7855179,384,204
Apr 17, 20246.70016.76696.35676.57966.5796202,508,444
Apr 16, 20246.71246.81126.39216.70006.7000239,057,451
Apr 15, 20246.86937.20386.45876.71256.7125344,174,099
Apr 14, 20246.41806.92256.22476.86936.8693511,526,862
Apr 13, 20247.24127.32485.81016.41806.4180670,503,551
Apr 12, 20248.37988.48216.60017.24117.2411650,188,288
Apr 11, 20248.41888.51598.20108.37948.3794220,806,144
Apr 10, 20248.66008.68698.19308.41898.4189300,776,050
Apr 09, 20249.04479.10228.63838.66018.6601301,146,995
Apr 08, 20248.70679.08128.57789.04469.0446255,986,859
Apr 07, 20248.49408.73768.46798.70678.7067184,130,993
Apr 06, 20248.38908.54788.34488.49428.4942156,072,071
Apr 05, 20248.49088.50818.09428.38908.3890227,938,545
Apr 04, 20248.43358.70738.27948.49098.4909238,433,578
Apr 03, 20248.57868.77728.29658.43368.4336257,058,637
Apr 02, 20249.16109.16118.39038.57868.5786339,528,418
Apr 01, 20249.64269.73148.94199.16119.1611305,782,869
Mar 31, 20249.43379.64299.42619.64269.6426152,565,004
Mar 30, 20249.59679.69389.39869.43379.4337173,787,689
Mar 29, 20249.51689.79749.36489.59629.5962293,826,300
Mar 28, 20249.44389.64899.30299.51689.5168259,183,583
Mar 27, 20249.69069.79439.31419.44389.4438325,392,728
Mar 26, 20249.737610.05249.53979.69069.6906360,756,482
Mar 25, 20249.36939.82059.29419.73769.7376300,666,153
Mar 24, 20248.98229.42958.97439.36939.3693193,041,938
Mar 23, 20248.91939.21738.88018.98218.9821189,986,287
Mar 22, 20249.17289.35358.72498.91938.9193296,569,819
Mar 21, 20249.49199.57759.07129.17299.1729341,959,124
Mar 20, 20248.76449.55808.51089.49199.4919530,907,741
Mar 19, 20249.90749.98078.60478.76448.7644607,301,835
Mar 18, 202410.079010.44259.61469.90749.9074461,962,142
Mar 17, 20249.696810.24079.241110.115610.1156466,294,928
Mar 16, 202410.838410.88639.52129.69689.6968587,580,190
Mar 15, 202411.542911.678510.075010.838410.8384916,276,315
Mar 14, 202411.321311.882410.751811.542911.5429954,859,836
Mar 13, 202410.727711.321110.658011.321111.3211569,338,750
Mar 12, 202411.036411.142610.185010.726610.7266566,762,255
Mar 11, 202410.279011.23839.958811.036411.0364733,295,312
Mar 10, 202410.522510.57469.995610.278810.2788388,874,905
Mar 09, 202410.665210.965410.449010.522510.5225449,980,303
Mar 08, 202410.421910.710210.004110.665110.6651609,067,054
Mar 07, 202410.514210.989610.268010.422110.4221585,840,471
Mar 06, 20249.330410.55798.943410.514210.5142783,733,356
Mar 05, 20249.896410.74918.36699.33049.33041,345,409,497
Mar 04, 20249.792810.26989.64489.91129.9112857,188,708
Mar 03, 20249.44049.88358.78549.79749.7974663,668,776
Mar 02, 20248.67429.45928.61539.43619.4361553,392,267
Mar 01, 20248.25268.67448.25268.67428.6742336,431,152
Feb 29, 20248.34388.88128.04808.25508.2550508,493,882
Feb 28, 20248.37018.69317.87278.34268.3426609,235,960
Feb 27, 20248.10518.44168.04258.37158.3715405,624,500
Feb 26, 20247.92218.10437.59398.10438.1043296,502,812
Feb 25, 20247.80977.93357.68557.92317.9231183,729,022
Feb 24, 20247.56347.88527.44497.80947.8094237,375,316
Feb 23, 20247.48257.63617.27947.56347.5634249,643,272
Feb 22, 20247.46937.66147.28557.48297.4829239,367,257
Feb 21, 20247.73307.73307.25057.46837.4683276,903,184
Feb 20, 20248.02908.10817.47177.73327.7332378,987,928
Feb 19, 20247.85068.13847.67308.02928.0292331,476,480
Feb 18, 20247.70467.91327.69517.85017.8501205,287,649
Feb 17, 20247.65727.70447.35977.70447.7044189,701,668
Feb 16, 20247.78077.86257.55887.65767.6576216,737,045
Feb 15, 20247.65807.94177.55747.77817.7781336,231,658
Feb 14, 20247.36197.70487.28557.65837.6583294,559,497
Feb 13, 20247.34477.44397.15297.36297.3629241,793,764
Feb 12, 20247.09687.36996.99267.34617.3461245,642,262
Feb 11, 20247.20827.33107.08747.09607.0960169,782,015
Feb 10, 20247.19217.28717.07407.20897.2089149,811,265
Feb 09, 20247.01507.31326.96507.19157.1915258,789,600
Feb 08, 20246.94017.10106.87367.01477.0147218,444,800
Feb 07, 20246.80586.95586.67246.93996.9399164,416,661
Feb 06, 20246.72696.82446.65326.80576.8057145,904,731
Feb 05, 20246.66666.96146.60296.72696.7269164,799,424
Feb 04, 20246.83116.83116.66336.66726.667299,743,821
Feb 03, 20246.93656.99916.82476.83156.8315108,609,624
Feb 02, 20246.79097.01856.77316.93626.9362157,571,928
Feb 01, 20246.65576.81016.55756.79116.7911157,887,536
Jan 31, 20246.84106.88156.60266.65576.6557196,604,220
Jan 30, 20247.03097.07496.83246.84206.8420219,740,479
Jan 29, 20246.84687.29046.72087.03097.0309340,006,925
Jan 28, 20246.67016.83916.57926.83916.8391181,489,925
Jan 27, 20246.67276.74016.54016.67026.6702141,355,540
Jan 26, 20246.43406.72326.36546.67256.6725186,488,222
Jan 25, 20246.45996.55976.35336.43456.4345156,401,029
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...