UK markets closed

Polkadot GBP (DOT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
5.5057+0.0115 (+0.21%)
As of 08:56AM UTC. Market open.
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20245.48495.52545.46495.50575.5057127,969,768
31 May 20245.64855.69415.45885.49775.4977171,698,049
30 May 20245.77465.91475.62485.64855.6485191,840,169
29 May 20245.97275.98985.70485.77465.7746218,755,775
28 May 20245.92676.07755.79195.97275.9727174,207,757
27 May 20245.82966.02585.82255.92675.9267138,761,414
26 May 20245.68585.83295.67425.82965.8296105,115,295
25 May 20245.67295.78715.53545.68585.6858166,145,167
24 May 20245.86015.96595.47445.67295.6729300,578,944
23 May 20245.99036.04905.80845.86015.8601190,025,525
22 May 20245.96006.02435.84985.99035.9903224,229,245
21 May 20245.46015.96025.40695.96005.9600204,832,463
20 May 20245.63715.64825.43625.46015.4601102,578,394
19 May 20245.66465.68785.56935.63715.6371104,528,117
18 May 20245.54725.76035.53685.66455.6645185,464,819
17 May 20245.48805.57135.39475.54725.5472152,499,955
16 May 20245.14855.53285.13995.48795.4879188,531,110
15 May 20245.30745.33085.14405.14855.1485126,769,419
14 May 20245.28715.42645.14205.30745.3074138,305,369
13 May 20245.31725.43995.27255.28715.287176,831,559
12 May 20245.38885.43095.30375.31725.317294,762,549
11 May 20245.62895.70755.35955.38885.3888147,399,700
10 May 20245.59525.65525.45065.62895.6289135,989,912
09 May 20245.59685.74295.53545.59525.5952154,349,056
08 May 20245.66955.81065.59515.59685.5968141,305,778
07 May 20245.82655.93285.62515.66955.6695179,390,569
06 May 20245.67985.89385.60265.82655.8265141,356,075
05 May 20245.78125.78135.67285.67985.6798128,825,659
04 May 20245.80955.88185.59325.78125.7812206,262,952
03 May 20245.49135.89905.34855.80955.8095214,329,371
02 May 20245.14245.50834.91445.49095.4909318,071,178
01 May 20245.24845.30274.85435.14245.1424214,879,531
30 Apr 20245.37475.44275.17075.24845.2484132,070,668
29 Apr 20245.44415.55865.35875.37475.374796,754,123
28 Apr 20245.41135.48815.24265.44415.4441128,604,174
27 Apr 20245.48685.55825.38425.41135.4113141,314,798
26 Apr 20245.56245.60805.38375.48685.4868146,215,987
25 Apr 20245.81696.02455.50955.56235.5623191,236,148
24 Apr 20246.05526.06275.79465.81695.8169166,373,668
23 Apr 20245.76536.13475.74916.05526.0552178,651,745
22 Apr 20245.84885.89215.64665.76535.7653120,800,852
21 Apr 20245.40675.88255.35445.84875.8487136,161,648
20 Apr 20245.45695.55595.08035.40685.4068225,964,748
19 Apr 20245.28345.48425.18685.45695.4569144,259,880
18 Apr 20245.39005.44475.11525.28345.2834162,613,268
17 Apr 20245.39305.47575.14255.38995.3899192,312,874
16 Apr 20245.51325.76665.19165.39315.3931276,523,582
15 Apr 20245.15215.55744.99705.51325.5132410,543,275
14 Apr 20245.81295.88004.66415.15215.1521538,254,772
13 Apr 20246.67476.76515.30365.81295.8129521,946,450
12 Apr 20246.71546.78246.54666.67446.6744175,876,731
11 Apr 20246.83136.85266.44956.71556.7155239,920,032
10 Apr 20247.14577.19236.81406.83136.8313237,553,784
09 Apr 20246.89667.17996.78887.14577.1457202,241,138
08 Apr 20246.72106.91376.70036.89666.8966145,849,423
07 Apr 20246.63796.76366.60296.72116.7211123,494,211
06 Apr 20246.71796.72746.40386.63796.6379180,359,565
05 Apr 20246.66626.87836.54266.71796.7179188,646,740
04 Apr 20246.82146.97516.55636.66626.6662203,187,887
03 Apr 20247.30197.30206.68106.82146.8214269,979,078
02 Apr 20247.63007.70487.12597.30207.3020243,728,517
01 Apr 20247.47177.63037.46567.63007.6300120,721,637
31 Mar 20247.60107.67777.44387.47177.4717137,642,630
30 Mar 20247.54037.75287.41797.60077.6007232,725,121
29 Mar 20247.48517.65347.36657.54037.5403205,355,041
28 Mar 20247.67407.76597.37307.48517.4851257,905,300
27 Mar 20247.70607.94457.55287.67407.6740285,683,058
26 Mar 20247.43747.77007.38007.70607.7060237,937,271
25 Mar 20247.12827.48467.12197.43747.4374153,237,655
24 Mar 20247.07827.31477.04727.12817.1281150,770,837
23 Mar 20247.24547.40216.92397.07827.0782235,354,250
22 Mar 20247.41677.48377.16507.24547.2454270,104,279
21 Mar 20246.89177.47686.69207.41677.4167414,836,443
20 Mar 20247.78497.84336.76436.89176.8917477,537,830
19 Mar 20247.91688.19727.55537.78497.7849362,992,296
18 Mar 20247.61678.04137.25877.94567.9456366,264,874
17 Mar 20248.51208.55107.47887.61677.6167461,534,838
16 Mar 20249.05669.16987.90898.51208.5120719,607,683
15 Mar 20248.84399.27168.43509.05679.0567749,190,667
14 Mar 20248.38428.84378.32838.84378.8437444,750,920
13 Mar 20248.60998.69207.96908.38348.3834442,954,174
12 Mar 20247.99578.77727.74468.60998.6099572,069,338
11 Mar 20248.18378.22427.77967.99567.9956302,494,511
10 Mar 20248.29468.52818.12658.18378.1837349,961,381
09 Mar 20248.13388.33157.77808.29468.2946473,687,283
08 Mar 20248.25568.62968.06378.13398.1339457,220,367
07 Mar 20247.34418.29367.04208.25568.2556615,375,675
06 Mar 20247.79888.47336.58707.34407.34401,058,985,269
05 Mar 20247.73498.10347.61767.81057.8105675,504,132
04 Mar 20247.45867.81066.94117.73857.7385524,200,774
03 Mar 20246.85337.47356.80677.45527.4552437,222,502
02 Mar 20246.53586.85356.53586.85336.8533265,806,515
01 Mar 20246.59017.00826.37526.53776.5377402,711,900
29 Feb 20246.60066.86326.21966.58916.5891481,181,263
28 Feb 20246.39016.65516.34336.60176.6017319,873,047
27 Feb 20246.25256.38955.98156.38956.3895233,764,596
26 Feb 20246.15966.26126.06166.25336.2533145,007,763
25 Feb 20245.96486.21915.87186.15936.1593187,219,336
24 Feb 20245.90956.02715.73335.96485.9648196,879,669
23 Feb 20245.91016.05215.76425.90995.9099189,048,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...