Australia markets closed

Dai AUD (DAI-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.5568+0.0006 (+0.04%)
As of 06:10AM UTC. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20231.55951.55731.55461.55681.5568114,855,232
21 Sept 2023------
20 Sept 20231.55271.55031.54481.54701.5470164,003,966
19 Sept 20231.55341.55641.55111.55271.5527146,481,485
18 Sept 20231.55531.55621.55371.55361.553681,131,250
17 Sept 20231.55521.55641.55361.55531.555378,028,888
16 Sept 20231.55461.55671.55001.55531.5553146,775,413
15 Sept 20231.55761.55371.55051.55451.5545170,885,860
14 Sept 20231.55511.56201.55981.55771.5577132,706,325
13 Sept 20231.55561.55661.55511.55511.5551186,396,752
12 Sept 20231.56241.55431.55211.55561.5556173,766,926
11 Sept 20231.56651.56651.56441.56231.562387,825,618
10 Sept 20231.56651.56721.56541.56651.566578,539,568
09 Sept 20231.56771.56861.56101.56661.566693,988,675
08 Sept 20231.56701.56951.56681.56791.5679107,115,992
07 Sept 20231.56881.56871.56601.56701.5670140,808,416
06 Sept 20231.54861.56891.55411.56881.568899,761,452
05 Sept 20231.54851.54711.54631.54861.548691,884,175
04 Sept 20231.54801.54901.54611.54851.548570,993,536
03 Sept 20231.54771.54861.54651.54791.547989,592,415
02 Sept 20231.54131.55141.54541.54751.5475196,123,750
01 Sept 20231.54341.54701.54041.54131.5413140,603,735
31 Aug 20231.54431.53611.54241.54351.5435149,312,061
30 Aug 20231.55561.55631.54921.54431.5443229,344,623
29 Aug 20231.55861.55881.55441.55571.5557111,694,652
28 Aug 20231.56111.56211.56021.55851.558576,015,809
27 Aug 20231.56161.56191.55971.56101.561080,083,967
26 Aug 20231.55951.56471.55691.56151.5615117,263,486
25 Aug 20231.54311.56001.55111.55971.5597142,562,805
24 Aug 20231.55661.54781.54021.54311.5431174,578,629
23 Aug 20231.55831.55781.55261.55651.5565260,450,057
22 Aug 20231.55861.56071.56141.55821.5582162,861,948
21 Aug 20231.56791.56101.56701.55881.558887,077,800
20 Aug 20231.56761.56951.56621.56791.567998,672,223
19 Aug 20231.56041.56121.55731.56761.5676265,818,187
18 Aug 20231.55851.56401.54841.56011.5601367,029,595
17 Aug 20231.54811.55361.54501.55851.5585128,019,220
16 Aug 20231.54151.54151.54391.54811.5481142,717,751
15 Aug 20231.53871.54181.53891.54161.5416121,158,038
14 Aug 20231.53811.53921.53821.53891.5389112,650,629
13 Aug 20231.53771.53871.53701.53811.538193,472,005
12 Aug 20231.53561.53461.53811.53781.5378125,814,038
11 Aug 20231.53031.51981.52161.53561.5356121,284,586
10 Aug 20231.53021.53161.52971.53031.5303181,357,558
09 Aug 20231.52151.53181.53151.53031.5303236,655,499
08 Aug 20231.52051.52161.52141.52171.5217303,079,691
07 Aug 20231.51811.51901.51681.52041.5204200,240,086
06 Aug 20231.51801.51891.51651.51801.5180183,967,622
05 Aug 20231.52331.51541.51951.51801.5180302,477,136
04 Aug 20231.52821.52451.52881.52341.5234207,202,876
03 Aug 20231.51221.51511.52291.52811.5281217,164,325
02 Aug 20231.48861.51261.49071.51231.5123347,375,341
01 Aug 20231.50131.50121.48641.48861.4886278,611,987
31 July 20231.50351.50441.49841.50141.5014121,105,415
30 July 20231.50381.50451.50301.50351.503586,005,882
29 July 20231.48931.50041.49881.50391.5039109,582,447
28 July 20231.47831.47131.48911.48941.489496,765,178
27 July 20231.47271.47711.47791.47831.4783171,869,310
26 July 20231.48481.47871.47121.47271.4727109,440,339
25 July 20231.48671.48531.47731.48481.4848120,229,386
24 July 20231.48511.48761.48271.48691.486979,188,025
23 July 20231.48581.48651.48261.48501.485091,978,773
22 July 20231.47461.47671.48491.48571.4857114,396,119
21 July 20231.47671.46481.47441.47461.4746218,124,270
20 July 20231.46721.47031.47661.47661.4766116,339,820
19 July 20231.46841.46851.46591.46721.4672110,979,922
18 July 20231.46171.46831.46181.46851.4685202,881,352
17 July 20231.46181.46321.45931.46171.461779,920,215
16 July 20231.46281.46281.46091.46181.461888,116,160
15 July 20231.45281.45391.45381.46271.4627223,955,245
14 July 20231.47161.45501.45121.45281.4528238,065,119
13 July 20231.49361.48841.46911.47161.4716123,429,441
12 July 20231.49741.49691.49791.49361.4936128,034,507
11 July 20231.49431.49911.49461.49741.4974151,477,533
10 July 20231.49761.49871.49331.49441.4944100,656,770
09 July 20231.49811.49881.49511.49761.4976126,603,821
08 July 20231.50641.50271.50511.49811.4981139,094,803
07 July 20231.50241.50111.50991.50611.5061174,497,456
06 July 20231.49331.50081.49701.50231.5023151,470,024
05 July 20231.49831.49781.49181.49321.4932177,768,436
04 July 20231.50201.49991.50331.49831.4983262,330,543
03 July 20231.50071.50271.49751.50201.5020129,625,551
02 July 20231.50101.50211.49901.50081.5008154,433,058
01 July 20231.51051.50341.49731.50091.5009273,436,686
30 June 20231.51441.50921.50551.51061.5106170,892,879
29 June 20231.49621.51351.50781.51441.5144226,533,764
28 June 20231.49841.49741.48831.49611.4961203,782,951
27 June 20231.49671.49991.49471.49821.4982211,602,182
26 June 20231.49471.49591.49211.49671.4967170,753,799
25 June 20231.49781.49851.49481.49481.4948123,829,698
24 June 20231.47851.50081.49661.49771.4977255,300,503
23 June 20231.47031.47301.47731.47841.4784211,068,486
22 June 20231.47381.47801.47051.47041.4704392,266,100
21 June 20231.46071.47751.47801.47401.4740248,464,639
20 June 20231.45471.46221.45791.46061.4606183,643,901
19 June 20231.45491.45641.45061.45471.4547103,612,443
18 June 20231.45541.45711.45431.45501.4550136,839,153
17 June 20231.45331.45751.45571.45531.4553362,768,615
16 June 20231.47101.45471.46391.45321.4532725,652,248
15 June 20231.47691.47551.46511.47101.4710280,635,491
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...