CoinShares Physical Staked Polkadot

CDOT
🏛️ germany →
5.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.17 9.40 9.17 9.33 0.0M
2023-12-28 9.41 9.56 9.26 9.26 0.0M
2023-12-27 9.68 9.83 9.68 9.83 0.0M
2023-12-22 8.77 8.86 8.77 8.80 0.0M
2023-12-21 8.13 8.45 8.13 8.45 0.0M
2023-12-20 7.57 7.73 7.57 7.73 0.0M
2023-12-19 7.61 7.61 7.42 7.42 0.0M
2023-12-18 7.33 7.33 7.12 7.27 0.0M
2023-12-15 7.93 7.98 7.83 7.83 0.0M
2023-12-14 8.11 8.31 8.01 8.01 0.0M
2023-12-13 7.42 7.42 7.42 7.42 0.0M
2023-12-12 7.97 7.97 7.74 7.74 0.0M
2023-12-11 7.31 7.42 7.28 7.31 0.0M
2023-12-08 6.84 7.42 6.84 7.42 0.0M
2023-12-07 6.70 6.70 6.56 6.56 0.0M
2023-12-06 6.49 6.76 6.49 6.76 0.0M
2023-12-05 6.18 6.18 6.08 6.18 0.0M
2023-12-04 6.19 6.19 6.05 6.05 0.0M
2023-12-01 5.97 5.98 5.95 5.98 0.0M
2023-11-30 5.66 5.97 5.66 5.97 0.0M
2023-11-29 5.79 5.85 5.68 5.68 0.0M
2023-11-28 5.65 5.71 5.65 5.71 0.0M
2023-11-27 5.74 5.74 5.58 5.58 0.0M
2023-11-24 5.72 5.79 5.71 5.77 0.0M
2023-11-23 5.66 5.66 5.61 5.61 0.0M
2023-11-22 5.53 5.56 5.53 5.56 0.0M
2023-11-21 5.70 5.70 5.62 5.62 0.0M
2023-11-20 5.97 5.98 5.89 5.89 0.0M
2023-11-17 5.92 5.92 5.58 5.58 0.0M
2023-11-16 6.28 6.28 6.03 6.03 0.0M
2023-11-15 5.80 5.94 5.80 5.94 0.0M
2023-11-14 5.97 5.97 5.77 5.87 0.0M
2023-11-13 6.22 6.22 6.08 6.08 0.0M
2023-11-10 5.55 5.61 5.55 5.55 0.0M
2023-11-09 5.56 5.59 5.25 5.25 0.0M
2023-11-08 5.35 5.41 5.35 5.41 0.0M
2023-11-07 5.43 5.43 5.24 5.24 0.0M
2023-11-06 5.22 5.33 5.22 5.33 0.0M
2023-11-03 4.97 5.03 4.91 5.03 0.0M
2023-11-02 5.06 5.14 5.01 5.01 0.0M
2023-11-01 4.76 4.81 4.74 4.81 0.0M
2023-10-31 4.81 4.89 4.81 4.81 0.0M
2023-10-30 4.62 4.75 4.62 4.75 0.0M
2023-10-27 4.55 4.55 4.50 4.52 0.0M
2023-10-26 4.68 4.75 4.56 4.56 0.0M
2023-10-25 4.62 4.69 4.59 4.69 0.0M
2023-10-24 4.62 4.69 4.56 4.56 0.0M
2023-10-23 4.32 4.40 4.32 4.40 0.0M
2023-10-20 4.04 4.10 4.03 4.03 0.0M
2023-10-19 3.94 3.95 3.94 3.95 0.0M
2023-10-18 3.99 4.01 3.99 4.00 0.0M
2023-10-17 4.06 4.06 4.02 4.02 0.0M
2023-10-16 4.11 4.11 4.08 4.08 0.0M
2023-10-13 3.99 4.00 3.99 4.00 0.0M
2023-10-12 4.04 4.04 3.98 3.98 0.0M
2023-10-11 4.08 4.10 4.05 4.05 0.0M
2023-10-10 4.18 4.18 4.13 4.13 0.0M
2023-10-09 4.35 4.35 4.18 4.18 0.0M
2023-10-06 4.39 4.41 4.38 4.41 0.0M
2023-10-05 4.38 4.40 4.37 4.37 0.0M
2023-10-04 4.39 4.39 4.36 4.36 0.0M
2023-10-03 4.48 4.49 4.44 4.44 0.0M
2023-10-02 4.64 4.64 4.56 4.56 0.0M
2023-09-29 4.44 4.44 4.43 4.43 0.0M
2023-09-28 4.35 4.40 4.35 4.40 0.0M
2023-09-27 4.34 4.37 4.34 4.35 0.0M
2023-09-26 4.38 4.38 4.34 4.34 0.0M
2023-09-25 4.35 4.42 4.35 4.42 0.0M
2023-09-22 4.35 4.36 4.35 4.35 0.0M
2023-09-21 4.46 4.46 4.38 4.38 0.0M
2023-09-20 4.46 4.46 4.45 4.45 0.0M
2023-09-19 4.45 4.49 4.45 4.49 0.0M
2023-09-18 4.46 4.54 4.46 4.54 0.0M
2023-09-15 4.41 4.43 4.41 4.42 0.0M
2023-09-14 4.33 4.37 4.33 4.37 0.0M
2023-09-13 4.31 4.37 4.31 4.37 0.0M
2023-09-12 4.34 4.38 4.33 4.33 0.0M
2023-09-11 4.46 4.46 4.33 4.33 0.0M
2023-09-08 4.64 4.64 4.56 4.56 0.0M
2023-09-07 4.60 4.60 4.60 4.60 0.0M
2023-09-06 4.58 4.58 4.56 4.56 0.0M
2023-09-05 4.58 4.62 4.58 4.62 0.0M
2023-09-04 4.61 4.63 4.59 4.59 0.0M
2023-09-01 4.60 4.60 4.58 4.58 0.0M
2023-08-31 4.86 4.86 4.76 4.76 0.0M
2023-08-30 4.96 4.96 4.91 4.91 0.0M
2023-08-29 4.95 5.10 4.94 5.10 0.0M
2023-08-28 4.81 4.92 4.80 4.92 0.0M
2023-08-25 4.75 4.83 4.75 4.81 0.0M
2023-08-24 4.86 4.86 4.74 4.74 0.0M
2023-08-23 4.76 4.80 4.76 4.80 0.0M
2023-08-22 4.78 4.78 4.73 4.73 0.0M
2023-08-21 4.83 4.83 4.75 4.75 0.0M
2023-08-18 4.85 4.88 4.84 4.88 0.0M
2023-08-17 5.12 5.15 5.07 5.07 0.0M
2023-08-16 5.17 5.17 5.09 5.09 0.0M
2023-08-15 5.34 5.36 5.34 5.34 0.0M
2023-08-14 5.39 5.42 5.38 5.42 0.0M
2023-08-11 5.40 5.40 5.36 5.36 0.0M
2023-08-10 5.40 5.40 5.40 5.40 0.0M
2023-08-09 5.42 5.45 5.42 5.44 0.0M
2023-08-08 5.35 5.41 5.35 5.41 0.0M
2023-08-07 5.37 5.39 5.30 5.30 0.0M
2023-08-04 5.37 5.41 5.37 5.41 0.0M
2023-08-03 5.39 5.42 5.39 5.42 0.0M
2023-08-02 5.54 5.56 5.47 5.47 0.0M
2023-08-01 5.47 5.48 5.47 5.47 0.0M
2023-07-31 5.60 5.60 5.53 5.53 0.0M
2023-07-28 5.58 5.65 5.58 5.65 0.0M
2023-07-27 5.65 5.68 5.63 5.63 0.0M
2023-07-26 5.59 5.62 5.57 5.62 0.0M
2023-07-25 5.60 5.60 5.54 5.54 0.0M
2023-07-24 5.74 5.74 5.56 5.56 0.0M
2023-07-21 5.90 5.92 5.89 5.89 0.0M
2023-07-20 5.68 5.82 5.68 5.70 0.0M
2023-07-19 5.62 5.62 5.56 5.56 0.0M
2023-07-18 5.62 5.65 5.58 5.58 0.0M
2023-07-17 5.79 5.79 5.67 5.67 0.0M
2023-07-14 6.06 6.07 6.01 6.07 0.0M
2023-07-13 5.56 5.71 5.56 5.71 0.0M
2023-07-12 5.64 5.64 5.59 5.59 0.0M
2023-07-11 5.54 5.54 5.49 5.53 0.0M
2023-07-10 5.40 5.48 5.40 5.48 0.0M
2023-07-07 5.47 5.53 5.47 5.53 0.0M
2023-07-06 5.68 5.69 5.48 5.48 0.0M
2023-07-05 5.73 5.73 5.51 5.51 0.0M
2023-07-04 5.87 5.88 5.87 5.87 0.0M
2023-07-03 5.90 5.90 5.86 5.90 0.0M
2023-06-30 5.43 5.52 5.31 5.31 0.0M
2023-06-29 5.27 5.42 5.27 5.42 0.0M
2023-06-28 5.41 5.41 5.36 5.37 0.0M
2023-06-27 5.43 5.46 5.43 5.44 0.0M
2023-06-26 5.57 5.57 5.55 5.55 0.0M
2023-06-23 5.25 5.41 5.25 5.41 0.0M
2023-06-22 5.22 5.22 5.14 5.14 0.0M
2023-06-21 5.03 5.10 4.99 5.10 0.0M
2023-06-20 4.79 4.79 4.70 4.70 0.0M
2023-06-19 4.87 4.87 4.79 4.79 0.0M
2023-06-16 4.69 4.69 4.65 4.65 0.0M
2023-06-15 4.75 4.75 4.60 4.65 0.0M
2023-06-14 4.95 5.00 4.95 5.00 0.0M
2023-06-13 4.93 4.98 4.88 4.88 0.0M
2023-06-12 4.81 4.85 4.81 4.84 0.0M
2023-06-09 5.35 5.40 5.35 5.40 0.0M
2023-06-08 5.38 5.38 5.36 5.38 0.0M
2023-06-07 5.52 5.52 5.43 5.43 0.0M
2023-06-06 5.42 5.43 5.42 5.42 0.0M
2023-06-05 5.62 5.65 5.55 5.55 0.0M
2023-06-02 5.63 5.63 5.59 5.59 0.0M
2023-06-01 5.57 5.59 5.57 5.59 0.0M
2023-05-31 5.70 5.70 5.64 5.64 0.0M
2023-05-30 5.84 5.87 5.81 5.81 0.0M
2023-05-29 5.85 5.85 5.80 5.80 0.0M
2023-05-26 5.58 5.62 5.58 5.62 0.0M
2023-05-25 5.59 5.61 5.59 5.60 0.0M
2023-05-24 5.66 5.66 5.58 5.58 0.0M
2023-05-23 5.75 5.75 5.74 5.74 0.0M
2023-05-22 5.65 5.67 5.65 5.66 0.0M
2023-05-19 5.71 5.71 5.68 5.68 0.0M
2023-05-18 5.77 5.79 5.72 5.72 0.0M
2023-05-17 5.68 5.68 5.61 5.61 0.0M
2023-05-16 5.63 5.63 5.62 5.62 0.0M
2023-05-15 5.78 5.78 5.73 5.73 0.0M
2023-05-12 5.55 5.57 5.55 5.57 0.0M
2023-05-11 5.76 5.76 5.66 5.66 0.0M
2023-05-10 5.68 5.83 5.66 5.83 0.0M
2023-05-09 5.71 5.71 5.67 5.68 0.0M
2023-05-08 5.80 5.80 5.78 5.78 0.0M
2023-05-05 6.11 6.19 6.11 6.19 0.0M
2023-05-04 6.11 6.13 6.03 6.03 0.0M
2023-05-03 6.05 6.05 5.96 5.96 0.0M
2023-05-02 6.04 6.06 6.03 6.06 0.0M
2023-04-28 6.31 6.31 6.22 6.22 0.0M
2023-04-27 6.26 6.34 6.26 6.34 0.0M
2023-04-26 6.42 6.59 6.42 6.59 0.0M
2023-04-25 6.22 6.22 6.17 6.17 0.0M
2023-04-24 6.29 6.31 6.24 6.24 0.0M
2023-04-21 6.42 6.42 6.41 6.42 0.0M
2023-04-20 6.82 6.82 6.67 6.67 0.0M
2023-04-19 7.23 7.23 6.85 6.89 0.0M
2023-04-18 7.23 7.36 7.23 7.32 0.0M
2023-04-17 7.11 7.13 7.09 7.09 0.0M
2023-04-14 7.23 7.23 6.98 6.98 0.0M
2023-04-13 6.78 6.96 6.78 6.96 0.0M
2023-04-12 6.67 6.78 6.66 6.78 0.0M
2023-04-11 6.80 6.82 6.80 6.82 0.0M
2023-04-06 6.76 6.76 6.68 6.75 0.0M
2023-04-05 6.92 6.92 6.75 6.75 0.0M
2023-04-04 6.80 6.88 6.80 6.82 0.0M
2023-04-03 6.60 6.70 6.60 6.69 0.0M
2023-03-31 6.58 6.70 6.53 6.70 0.0M
2023-03-30 6.53 6.53 6.48 6.48 0.0M
2023-03-29 6.60 6.62 6.56 6.56 0.0M
2023-03-28 6.24 6.32 6.19 6.32 0.0M
2023-03-27 6.32 6.37 6.18 6.18 0.0M
2023-03-24 6.71 6.71 6.44 6.44 0.0M
2023-03-23 6.56 6.77 6.56 6.77 0.0M
2023-03-22 6.67 6.67 6.63 6.64 0.0M
2023-03-21 6.43 6.68 6.43 6.68 0.0M
2023-03-20 6.84 6.84 6.68 6.68 0.0M
2023-03-17 6.65 6.88 6.65 6.73 0.0M
2023-03-16 6.31 6.42 6.31 6.42 0.0M
2023-03-15 6.69 6.69 6.27 6.27 0.0M
2023-03-14 6.39 6.86 6.39 6.86 0.0M
2023-03-13 6.23 6.35 6.04 6.35 0.0M
2023-03-10 5.66 5.83 5.57 5.83 0.0M
2023-03-09 5.91 6.06 5.91 6.06 0.0M
2023-03-08 6.00 6.02 5.95 5.95 0.0M
2023-03-07 6.25 6.25 6.12 6.12 0.0M
2023-03-06 6.25 6.32 6.25 6.32 0.0M
2023-03-03 6.38 6.38 6.37 6.37 0.0M
2023-03-02 6.73 6.73 6.62 6.62 0.0M
2023-03-01 6.89 6.89 6.85 6.85 0.0M
2023-02-28 6.81 6.84 6.81 6.82 0.0M
2023-02-27 6.99 6.99 6.94 6.97 0.0M
2023-02-24 7.44 7.44 6.99 6.99 0.0M
2023-02-23 7.71 7.71 7.54 7.59 0.0M
2023-02-22 7.49 7.50 7.30 7.30 0.0M
2023-02-21 7.88 7.88 7.62 7.62 0.0M
2023-02-20 7.89 7.95 7.82 7.82 0.0M
2023-02-17 6.99 7.22 6.99 7.22 0.0M
2023-02-16 6.95 6.98 6.88 6.98 0.0M
2023-02-15 6.51 6.66 6.51 6.62 0.0M
2023-02-14 6.43 6.43 6.42 6.42 0.0M
2023-02-13 6.52 6.52 6.26 6.26 0.0M
2023-02-10 6.60 6.60 6.51 6.51 0.0M
2023-02-09 7.03 7.21 7.03 7.13 0.0M
2023-02-08 7.25 7.25 6.98 6.98 0.0M
2023-02-07 6.98 7.06 6.96 7.06 0.0M
2023-02-06 7.14 7.14 7.04 7.07 0.0M
2023-02-03 7.02 7.41 7.02 7.41 0.0M
2023-02-02 6.83 7.10 6.83 7.10 0.0M
2023-02-01 6.53 6.53 6.40 6.40 0.0M
2023-01-31 6.57 6.61 6.51 6.61 0.0M
2023-01-30 6.78 6.78 6.60 6.61 0.0M
2023-01-27 6.78 6.78 6.76 6.78 0.0M
2023-01-26 6.74 6.74 6.68 6.74 0.0M
2023-01-25 6.59 6.59 6.48 6.48 0.0M
2023-01-24 6.95 6.95 6.81 6.81 0.0M
2023-01-23 6.59 6.89 6.59 6.89 0.0M
2023-01-20 6.12 6.17 6.06 6.17 0.0M
2023-01-19 6.04 6.04 6.02 6.03 0.0M
2023-01-18 6.30 6.49 5.99 5.99 0.0M
2023-01-17 6.31 6.34 6.28 6.34 0.0M
2023-01-16 6.26 6.26 6.03 6.03 0.0M
2023-01-13 5.47 5.51 5.47 5.51 0.0M
2023-01-12 5.36 5.36 5.33 5.33 0.0M
2023-01-11 5.12 5.14 5.08 5.08 0.0M
2023-01-10 5.12 5.13 5.12 5.13 0.0M
2023-01-09 5.15 5.27 5.15 5.27 0.0M
2023-01-06 4.80 4.88 4.80 4.88 0.0M
2023-01-05 4.80 4.80 4.78 4.78 0.0M
2023-01-04 4.87 4.87 4.84 4.87 0.0M
2023-01-03 4.73 4.74 4.72 4.72 0.0M
2023-01-02 4.68 4.71 4.68 4.71 0.0M