UK markets closed

Polkadot GBP (DOT2-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
22.72-2.07 (-8.35%)
As of 2:49PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202122.2424.0220.1622.5022.503,694,911,762
25 Feb 202123.7724.8022.1722.2022.202,478,200,726
24 Feb 202124.3225.9322.6123.7823.783,339,514,746
23 Feb 202126.7726.8119.0124.2924.295,313,426,863
22 Feb 202128.3028.3022.3626.7926.794,101,951,401
21 Feb 202127.9528.8827.2328.3028.302,652,778,556
20 Feb 202124.8530.0124.8528.0028.004,322,024,885
19 Feb 202122.3324.9721.2324.8424.842,475,286,809
18 Feb 202123.0623.4821.9922.3222.321,426,858,063
17 Feb 202121.7223.3321.4223.0723.073,095,746,191
16 Feb 202119.9522.2319.3721.7221.723,798,834,342
15 Feb 202119.5121.1616.9919.9619.963,886,387,342
14 Feb 2021------
13 Feb 2021------
12 Feb 2021------
11 Feb 2021------
10 Feb 2021------
09 Feb 2021------
08 Feb 2021------
07 Feb 2021------
06 Feb 2021------
05 Feb 2021------
04 Feb 2021------
03 Feb 2021------
02 Feb 2021------
01 Feb 2021------
31 Jan 2021------
30 Jan 2021------
29 Jan 2021------
28 Jan 2021------
27 Jan 2021------
26 Jan 2021------
25 Jan 2021------
24 Jan 2021------
23 Jan 2021------
22 Jan 2021------
21 Jan 2021------
20 Jan 2021------
19 Jan 2021------
18 Jan 202112.5213.3311.6512.1612.162,862,590,690
17 Jan 202113.3613.3612.0812.5212.524,488,783,660
16 Jan 20219.7214.229.7113.3813.386,562,222,954
15 Jan 202110.6110.858.739.739.734,534,461,634
14 Jan 20218.0210.638.0210.6310.633,950,327,591
13 Jan 20216.058.295.848.038.032,136,420,446
12 Jan 20216.126.365.866.056.051,403,957,601
11 Jan 20216.886.885.356.126.122,404,026,231
10 Jan 20217.217.376.456.886.881,186,490,943
09 Jan 20216.867.246.677.217.211,090,129,354
08 Jan 20217.117.216.536.866.861,732,679,954
07 Jan 20217.417.807.007.117.111,858,143,888
06 Jan 20217.127.626.967.417.411,748,729,089
05 Jan 20216.987.376.687.127.121,526,865,251
04 Jan 20217.357.676.426.986.982,131,943,967
03 Jan 20216.747.656.497.337.332,216,800,962
02 Jan 20216.077.145.816.746.742,230,111,006
01 Jan 20216.796.895.946.086.082,041,402,496
31 Dec 20205.326.905.266.806.802,012,355,545
30 Dec 20205.575.655.235.325.321,510,795,948
29 Dec 20204.895.644.605.575.572,013,667,245
28 Dec 20203.794.943.784.894.891,297,196,665
27 Dec 20203.824.033.703.783.78577,881,758
26 Dec 20203.843.883.753.823.82357,104,808
25 Dec 20203.783.903.723.843.84377,452,131
24 Dec 20203.493.833.443.783.78476,769,574
23 Dec 20203.853.873.423.493.49492,457,168
22 Dec 20203.643.883.583.853.85520,274,193
21 Dec 20203.874.063.623.643.64494,801,727
20 Dec 20203.954.023.803.873.87387,532,309
19 Dec 20203.974.123.913.953.95382,805,304
18 Dec 20203.944.073.883.973.97449,212,678
17 Dec 20203.974.213.903.943.94636,710,972
16 Dec 20203.903.973.813.973.97376,601,001
15 Dec 20203.683.933.643.903.90263,280,211
14 Dec 20203.673.753.613.683.68153,377,816
13 Dec 20203.583.783.583.673.67210,975,627
12 Dec 20203.493.633.493.583.58213,816,027
11 Dec 20203.613.613.453.493.49276,736,156
10 Dec 20203.643.683.573.613.61224,856,772
09 Dec 20203.543.703.453.643.64357,334,667
08 Dec 20203.793.803.533.543.54298,168,527
07 Dec 20203.833.853.763.793.79181,876,224
06 Dec 20203.863.873.733.833.83223,101,872
05 Dec 20203.743.863.643.863.86304,291,593
04 Dec 20204.024.043.703.743.74314,702,348
03 Dec 20204.094.143.994.024.02263,598,860
02 Dec 20203.804.143.754.094.09454,211,510
01 Dec 20204.034.143.773.803.80579,475,829
30 Nov 20203.894.083.864.034.03487,198,790
29 Nov 20203.683.903.623.893.89338,895,179
28 Nov 20203.593.723.523.683.68311,940,514
27 Nov 20203.603.793.393.593.59649,821,047
26 Nov 20203.974.013.343.603.601,073,362,327
25 Nov 20204.294.353.873.973.97755,556,740
24 Nov 20204.434.544.224.294.29833,233,151
23 Nov 20204.124.454.074.434.43748,855,412
22 Nov 20204.334.393.934.124.12788,247,996
21 Nov 20203.944.373.874.334.33769,805,194
20 Nov 20203.594.113.593.943.94773,587,682
19 Nov 20203.533.663.443.593.59416,390,675
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...