Australia markets open in 8 hours 2 minutes

Dai AUD (DAI-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.5017-0.0004 (-0.03%)
As of 03:56PM UTC. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20241.50981.50261.50161.50171.5017314,239,712
26 May 20241.50921.50941.50911.50901.5090397,813,494
25 May 20241.51471.50891.51141.50921.5092477,268,783
24 May 20241.51071.51101.51321.51471.5147641,852,354
23 May 20241.50001.50441.50281.51071.5107615,275,851
22 May 20241.49871.49991.50001.50001.5000963,460,940
21 May 20241.49241.49991.49231.49871.49871,230,887,226
20 May 20241.49241.49201.49201.49241.4924780,854,817
19 May 20241.49221.49291.49221.49241.4924921,546,260
18 May 20241.49631.49591.49761.49221.4922803,018,988
17 May 20241.49251.50151.49721.49631.4963723,964,052
16 May 20241.50951.49621.50891.49251.49251,088,150,772
15 May 20241.51261.51561.51011.50951.50951,203,325,917
14 May 20241.51491.51461.51521.51261.51261,034,919,325
13 May 20241.51181.50961.50841.51491.5149868,155,328
12 May 20241.51181.51221.51151.51181.51181,121,751,465
11 May 20241.51141.51341.51261.51181.5118934,450,918
10 May 20241.52031.51351.51871.51131.5113936,479,821
09 May 20241.51801.52141.51971.52031.52031,081,530,916
08 May 20241.50981.51081.51751.51791.5179900,558,848
07 May 20241.51281.51261.51001.50981.50981,022,389,490
06 May 20241.51411.51561.51481.51281.5128854,792,842
05 May 20241.51541.51561.51401.51411.5141979,534,810
04 May 20241.52221.52261.51221.51541.51541,062,753,897
03 May 20241.53101.52411.53101.52221.5222979,166,858
02 May 20241.54431.54181.53361.53101.53101,252,123,108
01 May 20241.52461.52461.54291.54431.54431,032,247,562
30 Apr 20241.52871.52581.52331.52461.52461,003,574,201
29 Apr 20241.53011.53201.53011.52871.5287977,720,343
28 Apr 20241.53031.53081.52991.53011.5301837,682,483
27 Apr 20241.53321.53321.53011.53031.53031,003,889,332
26 Apr 20241.53901.53461.54081.53321.5332798,331,925
25 Apr 20241.54131.53271.53761.53891.5389660,784,659
24 Apr 20241.55011.54921.54191.54131.5413700,824,604
23 Apr 20241.55661.55581.55141.55011.5501552,367,407
22 Apr 20241.55891.55931.55851.55661.5566534,625,662
21 Apr 20241.55881.55941.55861.55891.55891,084,795,498
20 Apr 20241.55691.55811.57021.55881.55881,781,435,719
19 Apr 20241.55311.55211.54991.55691.5569447,192,791
18 Apr 20241.55951.55611.55751.55311.55311,261,187,650
17 Apr 20241.55231.56201.55491.55951.5595981,341,945
16 Apr 20241.54491.54091.54861.55231.5523721,117,906
15 Apr 20241.54151.54201.54071.54491.5449895,031,684
14 Apr 20241.54121.54301.54061.54151.54151,325,558,489
13 Apr 20241.52911.53441.54651.54121.5412855,505,769
12 Apr 20241.53691.52961.53251.52911.5291466,447,318
11 Apr 20241.50851.53281.52501.53691.5369538,724,229
10 Apr 20241.51391.51121.51041.50851.5085645,129,199
09 Apr 20241.52191.51441.52321.51391.5139800,829,441
08 Apr 20241.51941.51971.51921.52191.5219930,175,228
07 Apr 20241.51961.52001.51911.51941.5194923,265,305
06 Apr 20241.51801.52241.51811.51961.51961,180,162,951
05 Apr 20241.52271.51231.51601.51801.51801,654,300,436
04 Apr 20241.53531.53661.52271.52271.52271,144,350,971
03 Apr 20241.54171.54121.53731.53531.5353727,747,472
02 Apr 20241.53071.53341.54051.54171.5417339,922,753
01 Apr 20241.53431.53491.53221.53071.5307317,389,830
31 Mar 20241.53401.53481.53381.53431.5343489,020,611
30 Mar 20241.53501.53631.53361.53401.5340835,899,904
29 Mar 20241.53301.53511.52961.53501.53501,318,659,170
28 Mar 20241.52931.53311.53341.53301.53301,377,913,008
27 Mar 20241.52951.52991.52961.52931.5293633,658,788
26 Mar 20241.53521.53441.52921.52951.5295512,127,834
25 Mar 20241.53511.53611.53571.53521.5352683,013,112
24 Mar 20241.53511.53581.53481.53511.5351853,885,251
23 Mar 20241.52191.53471.53271.53511.53511,140,554,589
22 Mar 20241.51571.51701.52181.52191.5219689,823,445
21 Mar 20241.53231.51971.53051.51571.5157862,532,592
20 Mar 20241.52521.52571.53151.53231.53231,229,825,430
19 Mar 20241.52451.52251.52421.52521.5252574,569,225
18 Mar 20241.52381.52421.52321.52451.5245742,206,953
17 Mar 20241.52391.52461.52321.52381.52381,252,965,999
16 Mar 20241.51981.52411.52411.52391.52391,603,937,473
15 Mar 20241.50881.50871.51921.51981.5198783,531,681
14 Mar 20241.51361.51311.51391.50881.5088707,422,117
13 Mar 20241.51171.51451.51601.51361.5136980,166,923
12 Mar 20241.50911.51351.50861.51171.51171,011,148,444
11 Mar 20241.50531.50571.50901.50911.5091635,030,723
10 Mar 20241.50531.50641.50491.50531.5053493,170,947
09 Mar 20241.51031.50591.50771.50531.5053789,876,837
08 Mar 20241.52241.51171.50981.51031.51031,154,041,230
07 Mar 20241.53751.52361.52231.52241.52241,468,737,269
06 Mar 20241.53731.53821.53441.53751.53751,163,479,722
05 Mar 20241.53181.53751.53481.53721.5372467,372,347
04 Mar 20241.53001.53041.52961.53181.5318333,398,013
03 Mar 20241.53031.53111.52971.53011.5301528,926,234
02 Mar 20241.53811.53261.53101.53021.5302335,746,791
01 Mar 20241.53981.54021.53411.53811.5381458,053,112
29 Feb 20241.52781.54021.53781.53991.5399516,969,525
28 Feb 20241.52901.53041.52631.52781.5278637,990,998
27 Feb 20241.52361.52971.52811.52901.5290283,951,639
26 Feb 20241.52581.52631.52381.52361.5236170,875,005
25 Feb 20241.52541.52601.52511.52581.5258167,048,119
24 Feb 20241.52421.52261.52081.52541.5254192,597,647
23 Feb 20241.52601.52571.51731.52421.5242217,156,182
22 Feb 20241.52581.52681.52841.52601.5260283,997,917
21 Feb 20241.53071.52701.53141.52581.5258253,110,265
20 Feb 20241.52961.52791.52871.53071.5307202,771,693
19 Feb 20241.53111.53301.53201.52961.5296143,344,198
18 Feb 20241.53141.53141.53071.53111.5311152,162,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...