Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Polkadot USD (DOT1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
29.41-4.38 (-12.96%)
As of 12:01AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202133.6233.7925.6829.4129.412,854,521,088
04 Dec 2021------
03 Dec 202135.7736.8032.7933.6433.641,330,467,954
02 Dec 202136.7836.7935.1535.7635.761,000,369,702
01 Dec 202137.9338.8036.3236.7736.771,247,647,115
30 Nov 202137.1339.3435.5637.9637.961,552,695,148
29 Nov 202135.8037.5635.4837.1637.161,277,403,223
28 Nov 202135.2335.8432.4335.7735.771,521,352,541
27 Nov 202134.5535.9334.4935.1935.191,023,830,346
26 Nov 202139.4739.6533.9934.3934.392,209,378,812
25 Nov 202138.3140.9638.0838.4638.461,204,042,086
24 Nov 202140.7940.9638.1239.3739.371,151,780,975
23 Nov 202139.5041.4538.6340.7940.791,191,444,255
22 Nov 202142.0142.1438.8539.4539.451,419,043,417
21 Nov 202142.1143.6040.7142.0142.011,200,251,789
20 Nov 202141.2642.0839.9742.0642.061,072,593,579
19 Nov 202139.0042.3038.4641.2641.261,585,574,130
18 Nov 202142.7343.2937.7039.0539.052,184,185,009
17 Nov 202140.8742.7139.0342.7142.711,952,021,421
16 Nov 202144.8444.8438.7340.9040.902,989,773,813
15 Nov 202146.4047.4244.6444.6944.691,217,037,806
14 Nov 202147.1447.8045.0746.4046.40943,480,234
13 Nov 202145.9147.5244.9347.1347.131,193,417,084
12 Nov 202147.5747.7644.0745.8845.882,018,292,419
11 Nov 202146.8649.4645.6547.6547.651,903,460,945
10 Nov 202150.7652.0442.7646.8746.873,209,700,777
09 Nov 202153.3853.4250.6150.7850.781,889,383,248
08 Nov 202152.2853.8651.7853.3553.351,731,022,445
07 Nov 202152.0853.5551.4252.2852.281,469,149,811
06 Nov 202151.8752.4449.0952.0152.011,731,999,303
05 Nov 202153.8853.9550.6651.8951.891,836,789,840
04 Nov 202153.3455.0052.2553.8853.882,735,203,164
03 Nov 202151.6354.5549.2253.4453.443,292,529,595
02 Nov 202150.0753.2548.0651.6351.633,755,226,109
01 Nov 202142.7451.4741.8149.9849.984,338,984,539
31 Oct 202142.7543.3641.1342.7442.741,250,223,353
30 Oct 202144.0844.2842.2642.7542.751,002,560,667
29 Oct 202141.8744.3241.6744.0744.071,613,356,430
28 Oct 202140.3843.1139.9841.8641.861,946,242,940
27 Oct 202144.9545.7739.8740.4140.412,833,846,259
26 Oct 202144.5146.0243.4544.8844.881,763,935,730
25 Oct 202142.3344.7842.1544.5344.531,360,980,395
24 Oct 202144.0344.2041.3542.3942.391,286,707,564
23 Oct 202143.4844.7643.1044.0544.051,228,699,647
22 Oct 202142.8546.3142.7443.4543.452,535,826,499
21 Oct 202144.4045.5042.0142.8542.852,416,148,968
20 Oct 202141.3645.1941.1044.3544.352,160,124,585
19 Oct 202141.1841.5740.1141.3841.381,476,241,195
18 Oct 202142.1043.2240.2941.1841.181,770,037,056
17 Oct 202141.7442.8639.8442.0742.071,794,118,104
16 Oct 202143.2644.6841.3241.7641.762,149,299,435
15 Oct 202140.7544.0739.5243.1643.163,509,884,039
14 Oct 202141.6742.4339.4940.7640.763,094,236,878
13 Oct 202135.1743.1033.8041.6241.624,978,924,113
12 Oct 202134.1535.4132.1235.1635.161,907,396,456
11 Oct 202134.4836.0833.3034.1834.181,633,598,821
10 Oct 202136.3137.4234.2534.4734.471,892,396,216
09 Oct 202133.3136.9033.0336.3336.331,925,845,633
08 Oct 202133.9734.4833.1733.3733.371,540,992,724
07 Oct 202132.2335.3131.0233.9733.972,724,383,950
06 Oct 202131.4033.0229.1932.2932.291,979,276,161
05 Oct 202131.1232.1330.6431.4331.431,258,661,015
04 Oct 202132.1132.1130.0931.0431.041,294,606,337
03 Oct 202132.0432.6831.3432.1132.111,294,791,998
02 Oct 202131.9433.3831.5732.1232.121,447,666,890
01 Oct 202128.6232.3128.5331.9731.971,998,408,915
30 Sep 202127.3028.9727.1628.5828.581,239,805,621
29 Sep 202126.3628.5926.1327.2727.271,537,170,123
28 Sep 202127.7528.3426.1826.3326.331,505,382,459
27 Sep 202128.9130.2227.6427.7727.771,672,382,041
26 Sep 202129.8830.0326.8428.8328.832,609,528,913
25 Sep 202130.8432.2329.4929.8429.842,036,495,249
24 Sep 202133.4633.5528.1530.8430.843,844,864,517
23 Sep 202131.6033.5930.4433.5433.542,239,422,860
22 Sep 202126.3431.9925.9831.6131.612,905,928,191
21 Sep 202128.3030.2625.5626.3226.323,325,097,631
20 Sep 202133.8433.8927.0328.0528.053,954,630,278
19 Sep 202134.8534.8833.1033.8033.801,453,929,289
18 Sep 202133.0135.8332.5334.9034.901,805,117,461
17 Sep 202135.5336.8932.2433.0233.022,365,641,231
16 Sep 202136.4936.9634.1035.5535.552,430,072,000
15 Sep 202137.3838.0035.6236.4636.462,154,595,131
14 Sep 202134.8738.6834.1437.3837.383,761,631,381
13 Sep 202135.8737.9331.6534.7734.777,156,687,508
12 Sep 202131.6336.3030.7035.7735.774,160,379,169
11 Sep 202129.1832.0528.3331.5931.592,273,035,757
10 Sep 202129.8232.5728.1129.2229.223,735,477,033
09 Sep 202127.2131.8027.0829.8429.843,007,862,034
08 Sep 202127.8828.8725.3627.7127.713,210,808,968
07 Sep 202134.3335.6722.7627.8327.835,554,694,141
06 Sep 202134.4335.0132.6434.3134.312,185,610,406
05 Sep 202132.3834.7432.0434.4134.411,731,805,767
04 Sep 202133.5834.0632.1132.4232.421,508,568,851
03 Sep 202131.8034.0131.0633.6733.672,402,724,194
02 Sep 202133.1933.1931.3631.8131.812,159,617,235
01 Sep 202131.4533.7829.6833.1433.143,610,653,475
31 Aug 202126.0531.9125.6831.4731.475,433,775,562
30 Aug 202125.7327.5624.4226.0426.041,847,373,258
29 Aug 202125.9726.4725.3225.7325.731,004,630,100
28 Aug 202126.5726.7525.5025.9725.971,084,058,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...