Australia markets closed

Dai AUD (DAI-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.5025-0.0002 (-0.01%)
As of 11:05AM UTC. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20241.50271.50271.50221.50251.5025740,702,464
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...