Australia markets closed

Dai AUD (DAI-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.5273-0.0002 (-0.01%)
As of 01:59PM UTC. Market open.
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 July 20241.52741.52771.52711.52731.5273175,407,952
26 July 20241.52131.52691.52591.52881.5288317,517,084
25 July 20241.51221.51471.51911.52131.5213248,981,039
24 July 20241.50621.51261.50591.51221.5122277,711,426
23 July 20241.49341.49581.50651.50621.5062171,956,285
22 July 20241.49601.49661.49561.49341.4934124,785,197
21 July 20241.49631.49671.49581.49601.496065,236,618
20 July 20241.49161.49691.49151.49631.4963264,788,505
19 July 20241.48571.48411.48401.49171.4917202,421,653
18 July 20241.48561.48471.48241.48561.4856187,181,540
17 July 20241.47891.48631.48311.48561.4856272,329,316
16 July 20241.47691.48001.47911.47891.4789210,256,372
15 July 20241.47781.47871.47761.47701.4770191,916,438
14 July 20241.47841.47881.47751.47781.477894,901,035
13 July 20241.47711.47411.47971.47831.4783396,502,027
12 July 20241.48111.48091.47891.47711.4771271,987,221
11 July 20241.48351.48391.48271.48111.4811187,402,524
10 July 20241.48281.48381.48271.48341.48341,186,523,925
09 July 20241.48181.48411.48181.48281.48281,246,775,351
08 July 20241.48151.48161.48081.48191.48191,203,657,753
07 July 20241.48151.48181.48131.48151.48151,194,361,902
06 July 20241.48711.48181.48431.48151.48151,915,999,701
05 July 20241.48981.48941.48641.48711.4871926,565,550
04 July 20241.49931.49441.49861.48981.4898733,014,140
03 July 20241.50261.50651.49881.49931.4993728,489,340
02 July 20241.49801.49831.49851.50261.5026679,882,052
01 July 20241.49631.49821.49751.49811.4981491,336,272
30 June 20241.49631.49651.49601.49621.4962452,098,959
29 June 20241.50341.50261.49741.49631.4963605,664,246
28 June 20241.50471.50131.50361.50341.5034612,581,153
27 June 20241.50511.49951.50391.50471.5047481,174,593
26 June 20241.50271.50691.50221.50511.5051571,063,912
25 June 20241.50701.50421.50351.50281.5028777,320,148
24 June 20241.50371.50411.50561.50701.5070340,012,095
23 June 20241.50381.50401.50341.50371.5037430,317,356
22 June 20241.50131.50321.50561.50371.5037650,568,111
21 June 20241.49851.49891.50271.50131.5013720,600,475
20 June 20241.50121.50181.49891.49851.4985703,405,668
19 June 20241.51111.50691.50201.50121.50121,048,161,645
18 June 20241.51231.51241.51341.51111.5111548,662,799
17 June 20241.51291.51201.51271.51231.5123501,750,597
16 June 20241.51251.51331.51261.51291.5129493,870,712
15 June 20241.50781.51591.51091.51241.5124634,779,937
14 June 20241.50081.50481.50621.50781.5078445,229,333
13 June 20241.51341.49351.51221.50081.5008503,013,841
12 June 20241.51321.51371.51451.51341.5134417,628,647
11 June 20241.51911.51951.51591.51321.5132630,090,325
10 June 20241.51751.51781.51921.51911.5191640,345,569
09 June 20241.51731.51781.51721.51751.5175588,501,309
08 June 20241.49901.49911.51681.51741.5174459,842,059
07 June 20241.50261.50151.49881.49901.4990367,734,380
06 June 20241.50511.50201.50491.50261.5026447,819,427
05 June 20241.49491.50671.50351.50511.5051480,912,260
04 June 20241.50231.50091.50111.49491.4949559,261,158
03 June 20241.50101.50131.50071.50231.5023353,075,440
02 June 20241.50091.50121.50071.50101.5010333,479,138
01 June 20241.50861.50821.50641.50091.5009450,667,541
31 May 20241.51161.50621.51231.50861.5086504,634,582
30 May 20241.50391.50261.50751.51161.5116465,225,425
29 May 20241.50211.50171.50071.50391.5039349,928,067
28 May 20241.50981.50721.50161.50211.5021462,906,672
27 May 20241.50901.50911.50741.50981.5098281,630,702
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...