La bourse est fermée

Polkadot EUR (DOT-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
8,9210+0,0948 (+1,07 %)
À partir de 01:39PM UTC. Marché ouvert.
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mars 20248,81888,92108,67928,92108,9210248 805 680
28 mars 20248,94569,05428,60668,73318,7331300 906 925
27 mars 20248,98559,26568,80528,94568,9456333 024 049
26 mars 20248,66949,06228,60298,98558,9855277 442 699
25 mars 20248,27228,72328,26488,66948,6694178 622 091
24 mars 20248,21428,48868,17818,27218,2721174 967 871
23 mars 20248,44458,63218,03788,21428,2142273 125 975
22 mars 20248,67828,75828,35138,44468,4446314 807 569
21 mars 20248,06888,75217,83218,67828,6782485 398 860
20 mars 20249,11169,17817,92028,06888,0688559 106 361
19 mars 20249,26079,58698,84249,11169,1116424 855 033
18 mars 20248,90419,40598,47919,29449,2944428 438 308
17 mars 20249,95239,99648,74298,90418,9041539 545 509
16 mars 202410,606310,73539,25479,95239,9523841 370 726
15 mars 202410,336110,86049,879610,606310,6063877 383 464
14 mars 20249,817710,33599,751910,335910,3359519 795 461
13 mars 202410,096710,19079,32769,81679,8167518 686 080
12 mars 20249,393310,28859,099210,096710,0967670 861 816
11 mars 20249,61539,66299,13879,39329,3932355 369 055
10 mars 20249,745610,02009,54819,61539,6153411 184 802
09 mars 20249,51699,78689,13649,74569,7456556 555 729
08 mars 20249,647410,07929,41999,51709,5170534 963 741
07 mars 20248,59509,68958,24089,64749,6474719 120 027
06 mars 20249,11789,90227,70948,59508,59501 239 364 320
05 mars 20249,03229,46978,89549,13159,1315789 755 386
04 mars 20248,70459,11728,09479,03659,0365612 124 277
03 mars 20247,99808,72187,94378,70068,7006510 255 340
02 mars 20247,63717,99827,63717,99817,9981310 206 343
01 mars 20247,69838,18637,44897,63937,6393470 567 357
29 févr. 20247,72068,01797,26397,69727,6972562 103 639
28 févr. 20247,47007,78277,41437,72197,7219374 150 878
27 févr. 20247,32257,46926,99567,46927,4692273 267 073
26 févr. 20247,20957,33287,09287,32347,3234169 823 307
25 févr. 20246,98217,27926,87277,20927,2092219 133 023
24 févr. 20246,91187,05586,71716,98226,9822230 458 187
23 févr. 20246,90307,08066,72906,91226,9122221 112 152
22 févr. 20247,15367,15366,71456,90216,9021255 909 769
21 févr. 20247,45107,52636,90177,15387,1538350 591 879
20 févr. 20247,28007,55097,12317,45117,4511307 612 494
19 févr. 20247,14927,33967,14037,27947,2794190 364 879
18 févr. 20247,10527,14896,82927,14897,1489176 026 075
17 févr. 20247,22257,30187,01487,10557,1055201 112 471
16 févr. 20247,13567,36537,04447,22017,2201312 111 407
15 févr. 20246,87487,20146,80257,13597,1359274 466 121
14 févr. 20246,81846,91026,67696,87586,8758225 796 205
13 févr. 20246,57226,83686,49276,81976,8197228 040 029
12 févr. 20246,68386,79776,56626,57156,5715157 232 238
11 févr. 20246,66896,75706,55936,68446,6844138 912 496
10 févr. 20246,50886,77806,46376,66836,6683239 962 657
09 févr. 20246,44056,58946,39296,50856,5085202 682 042
08 févr. 20246,32686,45686,19786,44046,4404152 581 786
07 févr. 20246,26276,34576,20006,32676,3267135 635 664
06 févr. 20246,18446,47516,12966,26276,2627153 427 440
05 févr. 20246,32606,32606,18566,18496,184992 528 752
04 févr. 20246,42366,48156,32006,32636,3263100 577 943
03 févr. 20246,24496,50646,22956,42336,4233145 919 484
02 févr. 20246,16036,26306,06716,24506,2450145 192 273
01 févr. 20246,30896,35946,10286,16046,1604181 972 541
31 janv. 20246,48976,53116,30046,30986,3098202 650 603
30 janv. 20246,31486,72966,21936,48976,4897313 835 572
29 janv. 20246,13996,30786,06406,30786,3078167 389 428
28 janv. 20246,14236,20436,02026,14006,1400130 118 764
27 janv. 20245,93226,19015,88536,14206,1420171 663 714
26 janv. 20245,93676,02465,86455,93275,9327144 204 877
25 janv. 20245,85275,99535,76825,93675,9367167 732 611
24 janv. 20245,82165,91455,50975,85275,8527231 209 712
23 janv. 20246,25106,27365,80645,82155,8215248 122 586
22 janv. 20246,32796,38686,25006,25006,2500106 197 332
21 janv. 20246,30476,36716,22096,32666,3266128 580 527
20 janv. 20246,43956,47096,06046,30446,3044209 348 189
19 janv. 20246,73806,77846,31826,43986,4398223 005 999
18 janv. 20246,88386,97606,67766,73606,7360168 895 401
17 janv. 20246,86647,03276,76406,88526,8852180 514 481
16 janv. 20246,69297,01026,68826,86856,8685177 865 494
15 janv. 20246,94387,01246,69436,69436,6943156 091 178
14 janv. 20246,90187,05956,76126,94366,9436184 759 326
13 janv. 20247,43577,47476,76706,90386,9038319 616 691
12 janv. 20247,26557,79697,17737,43937,4393487 428 583
11 janv. 20246,51177,35826,25727,26347,2634379 308 415
10 janv. 20246,82986,86526,33876,51056,5105268 431 946
09 janv. 20246,30296,84836,00116,82926,8292314 824 451
08 janv. 20246,51746,67466,25796,30246,3024204 543 762
07 janv. 20246,79676,79956,37836,51676,5167220 038 649
06 janv. 20247,19987,25606,61966,79676,7967317 881 079
05 janv. 20246,99377,29806,90407,20007,2000304 782 089
04 janv. 20247,68897,81516,38696,99406,9940606 658 475
03 janv. 20247,79148,00097,63637,68887,6888311 268 422
02 janv. 20247,43017,81037,33807,79127,7912223 458 793
01 janv. 20247,57007,80397,36407,42377,4237276 073 553
31 déc. 20237,50107,66517,35777,57177,5717216 362 925
30 déc. 20237,63507,83927,35917,50097,5009428 981 271
29 déc. 20237,83498,00617,49687,63497,6349392 535 136
28 déc. 20237,98628,09447,65167,83477,8347426 950 962
27 déc. 20238,36968,69087,72157,98637,9863640 754 983
26 déc. 20237,84928,51867,75678,37538,3753802 164 385
25 déc. 20237,56558,30707,56137,84977,8497980 210 064
24 déc. 20237,22737,65276,91207,56557,5655417 651 777
23 déc. 20237,60487,75657,15427,22757,2275581 132 189
22 déc. 20236,34397,59556,33057,59707,5970876 393 228
21 déc. 20236,11566,49646,05536,34356,3435277 763 587
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...