CoinShares Physical Staked Polkadot

CDOT
🏛️ germany →
3.99
Last Update: 2025-09-26
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 8.31 8.54 8.31 8.44 0.0M
2023-12-28 8.48 8.60 8.20 8.35 0.0M
2023-12-27 8.90 8.92 8.70 8.84 0.0M
2023-12-22 7.98 8.08 7.88 7.98 0.0M
2023-12-21 7.56 7.69 7.56 7.69 0.0M
2023-12-20 6.90 7.12 6.90 7.11 0.0M
2023-12-19 6.97 7.03 6.75 6.75 0.0M
2023-12-18 6.65 6.76 6.47 6.66 0.0M
2023-12-15 7.22 7.35 7.14 7.18 0.0M
2023-12-14 7.45 7.52 7.22 7.28 0.0M
2023-12-13 6.93 7.20 6.88 7.11 0.0M
2023-12-12 7.40 7.42 7.17 7.17 0.0M
2023-12-11 6.80 6.92 6.71 6.80 0.0M
2023-12-08 6.34 6.95 6.34 6.90 0.0M
2023-12-07 6.22 6.22 6.09 6.09 0.0M
2023-12-06 6.01 6.28 6.01 6.27 0.0M
2023-12-05 5.71 5.78 5.60 5.73 0.0M
2023-12-04 5.72 5.77 5.58 5.59 0.0M
2023-12-01 5.48 5.50 5.44 5.50 0.0M
2023-11-30 5.16 5.47 5.16 5.47 0.0M
2023-11-29 5.27 5.32 5.18 5.18 0.0M
2023-11-28 5.16 5.20 5.14 5.20 0.0M
2023-11-27 5.24 5.24 5.10 5.11 0.0M
2023-11-24 5.25 5.30 5.22 5.29 0.0M
2023-11-23 5.18 5.22 5.14 5.14 0.0M
2023-11-22 5.06 5.15 5.06 5.12 0.0M
2023-11-21 5.19 5.34 5.10 5.14 0.0M
2023-11-20 5.46 5.55 5.38 5.38 0.0M
2023-11-17 5.55 5.55 5.10 5.13 0.0M
2023-11-16 5.79 5.79 5.55 5.56 0.0M
2023-11-15 5.35 5.48 5.35 5.47 0.0M
2023-11-14 5.58 5.58 5.38 5.41 0.0M
2023-11-13 5.81 5.83 5.60 5.69 0.0M
2023-11-10 5.20 5.26 5.16 5.21 0.0M
2023-11-09 5.19 5.23 4.90 4.90 0.0M
2023-11-08 5.01 5.12 5.01 5.05 0.0M
2023-11-07 5.07 5.07 4.90 4.90 0.0M
2023-11-06 4.86 4.96 4.85 4.96 0.0M
2023-11-03 4.68 4.69 4.61 4.69 0.0M
2023-11-02 4.77 4.83 4.72 4.72 0.0M
2023-11-01 4.51 4.57 4.49 4.57 0.0M
2023-10-31 4.53 4.59 4.53 4.56 0.0M
2023-10-30 4.37 4.49 4.37 4.48 0.0M
2023-10-27 4.31 4.31 4.26 4.27 0.0M
2023-10-26 4.44 4.54 4.33 4.33 0.0M
2023-10-25 4.37 4.43 4.34 4.43 0.0M
2023-10-24 4.32 4.43 4.30 4.30 0.0M
2023-10-23 4.08 4.14 4.08 4.14 0.0M
2023-10-20 3.82 3.87 3.81 3.81 0.0M
2023-10-19 3.73 3.75 3.73 3.74 0.0M
2023-10-18 3.77 3.80 3.77 3.79 0.0M
2023-10-17 3.85 3.85 3.80 3.80 0.0M
2023-10-16 3.91 3.92 3.86 3.86 0.0M
2023-10-13 3.79 3.81 3.79 3.80 0.0M
2023-10-12 3.80 3.80 3.76 3.77 0.0M
2023-10-11 3.84 3.87 3.82 3.82 0.0M
2023-10-10 3.96 3.96 3.90 3.90 0.0M
2023-10-09 4.13 4.13 3.97 3.97 0.0M
2023-10-06 4.16 4.18 4.15 4.17 0.0M
2023-10-05 4.17 4.19 4.15 4.15 0.0M
2023-10-04 4.19 4.19 4.15 4.15 0.0M
2023-10-03 4.28 4.29 4.24 4.24 0.0M
2023-10-02 4.38 4.40 4.34 4.34 0.0M
2023-09-29 4.19 4.20 4.18 4.19 0.0M
2023-09-28 4.14 4.18 4.14 4.17 0.0M
2023-09-27 4.10 4.15 4.10 4.13 0.0M
2023-09-26 4.14 4.14 4.11 4.11 0.0M
2023-09-25 4.09 4.17 4.09 4.17 0.0M
2023-09-22 4.08 4.10 4.08 4.08 0.0M
2023-09-21 4.19 4.19 4.10 4.10 0.0M
2023-09-20 4.17 4.17 4.15 4.15 0.0M
2023-09-19 4.16 4.20 4.16 4.20 0.0M
2023-09-18 4.18 4.27 4.18 4.25 0.0M
2023-09-15 4.14 4.15 4.14 4.14 0.0M
2023-09-14 4.03 4.13 4.03 4.10 0.0M
2023-09-13 4.01 4.07 4.01 4.07 0.0M
2023-09-12 4.04 4.09 4.03 4.04 0.0M
2023-09-11 4.15 4.15 4.00 4.03 0.0M
2023-09-08 4.33 4.33 4.26 4.26 0.0M
2023-09-07 4.29 4.31 4.29 4.30 0.0M
2023-09-06 4.27 4.28 4.26 4.26 0.0M
2023-09-05 4.25 4.31 4.25 4.31 0.0M
2023-09-04 4.27 4.28 4.22 4.25 0.0M
2023-09-01 4.24 4.25 4.21 4.24 0.0M
2023-08-31 4.45 4.45 4.39 4.39 0.0M
2023-08-30 4.56 4.56 4.49 4.49 0.0M
2023-08-29 4.58 4.75 4.57 4.69 0.0M
2023-08-28 4.45 4.55 4.43 4.55 0.0M
2023-08-25 4.41 4.47 4.41 4.46 0.0M
2023-08-24 4.48 4.48 4.38 4.38 0.0M
2023-08-23 4.38 4.44 4.38 4.42 0.0M
2023-08-22 4.38 4.38 4.36 4.36 0.0M
2023-08-21 4.45 4.45 4.36 4.36 0.0M
2023-08-18 4.46 4.53 4.45 4.49 0.0M
2023-08-17 4.70 4.73 4.64 4.66 0.0M
2023-08-16 4.73 4.73 4.67 4.67 0.0M
2023-08-15 4.89 4.90 4.89 4.89 0.0M
2023-08-14 4.93 4.97 4.93 4.96 0.0M
2023-08-11 4.91 4.92 4.90 4.90 0.0M
2023-08-10 4.91 4.91 4.90 4.90 0.0M
2023-08-09 4.94 4.97 4.94 4.95 0.0M
2023-08-08 4.87 4.94 4.87 4.94 0.0M
2023-08-07 4.89 4.91 4.82 4.82 0.0M
2023-08-04 4.90 4.92 4.90 4.90 0.0M
2023-08-03 4.94 4.95 4.94 4.95 0.0M
2023-08-02 5.04 5.08 4.98 5.00 0.0M
2023-08-01 4.98 4.99 4.98 4.99 0.0M
2023-07-31 5.09 5.09 5.01 5.01 0.0M
2023-07-28 5.08 5.15 5.08 5.12 0.0M
2023-07-27 5.09 5.15 5.09 5.12 0.0M
2023-07-26 5.05 5.08 5.03 5.08 0.0M
2023-07-25 5.05 5.05 5.01 5.01 0.0M
2023-07-24 5.16 5.16 4.99 5.02 0.0M
2023-07-21 5.29 5.35 5.29 5.29 0.0M
2023-07-20 5.07 5.20 5.07 5.12 0.0M
2023-07-19 5.00 5.00 4.94 4.97 0.0M
2023-07-18 4.99 5.03 4.97 4.97 0.0M
2023-07-17 5.15 5.15 5.05 5.05 0.0M
2023-07-14 5.40 5.41 5.35 5.40 0.0M
2023-07-13 4.98 5.10 4.98 5.10 0.0M
2023-07-12 5.12 5.12 5.03 5.03 0.0M
2023-07-11 5.03 5.15 4.97 5.15 0.0M
2023-07-10 4.93 5.00 4.93 4.99 0.0M
2023-07-07 5.03 5.07 5.03 5.04 0.0M
2023-07-06 5.21 5.23 5.04 5.04 0.0M
2023-07-05 5.27 5.27 5.06 5.06 0.0M
2023-07-04 5.37 5.40 5.35 5.40 0.0M
2023-07-03 5.39 5.41 5.37 5.41 0.0M
2023-06-30 4.99 5.09 4.86 4.86 0.0M
2023-06-29 4.83 5.03 4.83 4.98 0.0M
2023-06-28 4.94 4.94 4.89 4.92 0.0M
2023-06-27 4.97 5.01 4.96 4.96 0.0M
2023-06-26 5.11 5.11 5.08 5.09 0.0M
2023-06-23 4.81 4.99 4.81 4.97 0.0M
2023-06-22 4.75 4.76 4.70 4.70 0.0M
2023-06-21 4.61 4.66 4.57 4.66 0.0M
2023-06-20 4.39 4.39 4.31 4.31 0.0M
2023-06-19 4.45 4.45 4.38 4.39 0.0M
2023-06-16 4.29 4.29 4.21 4.25 0.0M
2023-06-15 4.37 4.37 4.25 4.25 0.0M
2023-06-14 4.59 4.63 4.59 4.61 0.0M
2023-06-13 4.57 4.61 4.52 4.52 0.0M
2023-06-12 4.47 4.50 4.42 4.50 0.0M
2023-06-09 4.96 5.03 4.96 5.02 0.0M
2023-06-08 5.02 5.02 4.99 4.99 0.0M
2023-06-07 5.17 5.17 5.07 5.07 0.0M
2023-06-06 5.05 5.08 5.05 5.07 0.0M
2023-06-05 5.26 5.29 5.18 5.18 0.0M
2023-06-02 5.22 5.24 5.21 5.21 0.0M
2023-06-01 5.22 5.22 5.20 5.20 0.0M
2023-05-31 5.33 5.33 5.29 5.29 0.0M
2023-05-30 5.48 5.48 5.41 5.41 0.0M
2023-05-29 5.45 5.45 5.42 5.42 0.0M
2023-05-26 5.20 5.26 5.19 5.25 0.0M
2023-05-25 5.21 5.23 5.21 5.23 0.0M
2023-05-24 5.25 5.25 5.19 5.19 0.0M
2023-05-23 5.32 5.33 5.32 5.33 0.0M
2023-05-22 5.23 5.25 5.23 5.24 0.0M
2023-05-19 5.29 5.29 5.25 5.25 0.0M
2023-05-18 5.33 5.36 5.31 5.31 0.0M
2023-05-17 5.23 5.23 5.18 5.18 0.0M
2023-05-16 5.18 5.19 5.16 5.19 0.0M
2023-05-15 5.31 5.31 5.27 5.27 0.0M
2023-05-12 5.08 5.14 5.08 5.12 0.0M
2023-05-11 5.27 5.27 5.18 5.18 0.0M
2023-05-10 5.18 5.33 5.17 5.31 0.0M
2023-05-09 5.19 5.20 5.17 5.18 0.0M
2023-05-08 5.25 5.27 5.25 5.25 0.0M
2023-05-05 5.53 5.65 5.53 5.62 0.0M
2023-05-04 5.52 5.54 5.48 5.48 0.0M
2023-05-03 5.48 5.48 5.39 5.39 0.0M
2023-05-02 5.49 5.52 5.49 5.52 0.0M
2023-04-28 5.73 5.73 5.62 5.63 0.0M
2023-04-27 5.66 5.76 5.66 5.76 0.0M
2023-04-26 5.83 5.97 5.83 5.97 0.0M
2023-04-25 5.63 5.65 5.62 5.62 0.0M
2023-04-24 5.73 5.73 5.66 5.66 0.0M
2023-04-21 5.90 5.90 5.84 5.85 0.0M
2023-04-20 6.22 6.22 6.08 6.08 0.0M
2023-04-19 6.59 6.59 6.27 6.29 0.0M
2023-04-18 6.60 6.71 6.60 6.68 0.0M
2023-04-17 6.47 6.55 6.47 6.49 0.0M
2023-04-14 6.53 6.53 6.35 6.35 0.0M
2023-04-13 6.17 6.30 6.17 6.30 0.0M
2023-04-12 6.10 6.18 6.09 6.18 0.0M
2023-04-11 6.24 6.29 6.24 6.25 0.0M
2023-04-06 6.22 6.22 6.10 6.18 0.0M
2023-04-05 6.32 6.33 6.18 6.18 0.0M
2023-04-04 6.23 6.30 6.23 6.23 0.0M
2023-04-03 6.10 6.19 6.10 6.15 0.0M
2023-03-31 6.05 6.19 6.01 6.17 0.0M
2023-03-30 6.02 6.02 5.95 5.95 0.0M
2023-03-29 6.10 6.10 6.01 6.05 0.0M
2023-03-28 5.78 5.87 5.72 5.83 0.0M
2023-03-27 5.87 5.99 5.73 5.73 0.0M
2023-03-24 6.19 6.19 5.99 5.99 0.0M
2023-03-23 6.02 6.25 6.02 6.22 0.0M
2023-03-22 6.19 6.20 6.14 6.16 0.0M
2023-03-21 5.99 6.20 5.94 6.20 0.0M
2023-03-20 6.41 6.41 6.24 6.24 0.0M
2023-03-17 6.24 6.48 6.23 6.31 0.0M
2023-03-16 5.94 6.05 5.94 6.05 0.0M
2023-03-15 6.23 6.24 5.95 5.95 0.0M
2023-03-14 5.98 6.40 5.98 6.40 0.0M
2023-03-13 5.81 5.91 5.67 5.91 0.0M
2023-03-10 5.34 5.47 5.27 5.47 0.0M
2023-03-09 5.60 5.76 5.60 5.73 0.0M
2023-03-08 5.69 5.71 5.60 5.64 0.0M
2023-03-07 5.85 5.85 5.77 5.79 0.0M
2023-03-06 5.87 5.98 5.87 5.92 0.0M
2023-03-03 6.00 6.04 5.99 6.03 0.0M
2023-03-02 6.33 6.33 6.25 6.25 0.0M
2023-03-01 6.48 6.48 6.41 6.41 0.0M
2023-02-28 6.42 6.46 6.42 6.43 0.0M
2023-02-27 6.62 6.71 6.57 6.59 0.0M
2023-02-24 7.03 7.03 6.62 6.62 0.0M
2023-02-23 7.26 7.26 7.11 7.16 0.0M
2023-02-22 7.03 7.05 6.87 6.87 0.0M
2023-02-21 7.39 7.39 7.15 7.15 0.0M
2023-02-20 7.38 7.44 7.32 7.32 0.0M
2023-02-17 6.58 6.80 6.58 6.77 0.0M
2023-02-16 6.49 6.58 6.42 6.54 0.0M
2023-02-15 6.09 6.22 6.09 6.20 0.0M
2023-02-14 5.99 6.08 5.97 6.08 0.0M
2023-02-13 6.09 6.09 5.85 5.85 0.0M
2023-02-10 6.14 6.17 6.09 6.09 0.0M
2023-02-09 6.55 6.84 6.55 6.63 0.0M
2023-02-08 6.74 6.75 6.51 6.51 0.0M
2023-02-07 6.53 6.60 6.53 6.60 0.0M
2023-02-06 6.59 6.59 6.50 6.59 0.0M
2023-02-03 6.45 6.84 6.45 6.84 0.0M
2023-02-02 6.21 6.51 6.21 6.51 0.0M
2023-02-01 6.00 6.00 5.83 5.86 0.0M
2023-01-31 6.06 6.09 6.01 6.08 0.0M
2023-01-30 6.26 6.26 6.06 6.08 0.0M
2023-01-27 6.23 6.24 6.20 6.24 0.0M
2023-01-26 6.18 6.24 6.13 6.20 0.0M
2023-01-25 6.05 6.05 5.92 5.95 0.0M
2023-01-24 6.38 6.38 6.24 6.25 0.0M
2023-01-23 6.04 6.40 6.04 6.34 0.0M
2023-01-20 5.64 5.70 5.60 5.69 0.0M
2023-01-19 5.59 5.59 5.56 5.58 0.0M
2023-01-18 5.80 5.80 5.54 5.54 0.0M
2023-01-17 5.82 5.87 5.78 5.87 0.0M
2023-01-16 5.77 5.77 5.57 5.57 0.0M
2023-01-13 5.05 5.10 5.05 5.10 0.0M
2023-01-12 4.98 4.98 4.92 4.92 0.0M
2023-01-11 4.76 4.79 4.72 4.72 0.0M
2023-01-10 4.77 4.79 4.77 4.78 0.0M
2023-01-09 4.82 4.91 4.82 4.91 0.0M
2023-01-06 4.56 4.60 4.56 4.60 0.0M
2023-01-05 4.52 4.57 4.51 4.54 0.0M
2023-01-04 4.60 4.60 4.57 4.59 0.0M
2023-01-03 4.45 4.50 4.45 4.47 0.0M
2023-01-02 4.39 4.42 4.39 4.42 0.0M