UK markets open in 5 hours 26 minutes

Polkadot GBP (DOT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
5.6003-0.2575 (-4.40%)
As of 01:32AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20245.56265.60155.55695.60035.6003189,647,952
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
22 Feb 20246.12516.12515.74785.90935.9093219,100,475
21 Feb 20246.37846.44125.89936.12536.1253300,186,863
20 Feb 20246.22546.46236.09536.37856.3785263,332,208
19 Feb 20246.11386.27716.10626.22506.2250162,789,821
18 Feb 20246.07626.11365.84016.11366.1136150,533,016
17 Feb 20246.17576.24885.99816.07656.0765171,986,264
16 Feb 20246.09366.30696.01476.17366.1736266,875,809
15 Feb 20245.84726.14415.78656.09396.0939234,387,472
14 Feb 20245.81655.89575.67875.84815.8481192,046,873
13 Feb 20245.61605.83205.54255.81765.8176194,531,231
12 Feb 20245.70765.80495.61005.61545.6154134,356,149
11 Feb 20245.69495.77015.60145.70825.7082118,624,755
10 Feb 20245.55835.79135.51995.69445.6944204,916,851
09 Feb 20245.49645.62775.45985.55805.5580173,082,116
08 Feb 20245.40005.50935.28515.49625.4962130,213,392
07 Feb 20245.36715.41755.30605.40005.4000115,768,109
06 Feb 20245.28205.53965.23995.36715.3671131,485,221
05 Feb 20245.40745.40745.28215.28255.282579,028,227
04 Feb 20245.49085.54035.40235.40775.407785,972,989
03 Feb 20245.32785.55995.31475.49065.4906124,730,472
02 Feb 20245.24925.34225.17165.32795.3279123,869,561
01 Feb 20245.38915.42795.20665.24925.2492155,057,030
31 Jan 20245.53075.56665.38155.38995.3899173,105,836
30 Jan 20245.39265.73565.30145.53075.5307267,458,627
29 Jan 20245.24835.38665.18055.38665.3866142,944,006
28 Jan 20245.25045.30345.14605.24845.2484111,224,759
27 Jan 20245.06365.29065.01815.25025.2502146,737,139
26 Jan 20245.07935.15435.00605.06395.0639123,088,079
25 Jan 20245.00705.12984.93555.07935.0793143,508,041
24 Jan 20244.98415.06354.71435.00705.0070197,800,373
23 Jan 20245.36125.38164.97594.98414.9841212,428,293
22 Jan 20245.43165.48225.36035.36035.360391,080,979
21 Jan 20245.41175.46525.33975.43055.4305110,367,674
20 Jan 20245.51265.55105.20675.41145.4114179,694,962
19 Jan 20245.78615.81945.40975.51295.5129190,906,995
18 Jan 20245.92596.00485.73225.78445.7844145,034,667
17 Jan 20245.91036.05405.81615.92705.9270155,394,734
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...