Dai AUD (DAI-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 02:26PM UTC. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 1.5120 | 1.5255 | 1.5212 | 1.5241 | 1.5241 | 660,051,328 |
| 04 Dec 2023 | 1.4999 | 1.5002 | 1.4980 | 1.4959 | 1.4959 | 540,351,572 |
| 03 Dec 2023 | 1.4996 | 1.5021 | 1.4982 | 1.4999 | 1.4999 | 465,172,528 |
| 02 Dec 2023 | 1.5139 | 1.5103 | 1.5105 | 1.4996 | 1.4996 | 330,693,401 |
| 01 Dec 2023 | 1.5108 | 1.5072 | 1.5076 | 1.5138 | 1.5138 | 763,466,723 |
| 30 Nov 2023 | 1.5017 | 1.5074 | 1.5104 | 1.5108 | 1.5108 | 475,341,291 |
| 29 Nov 2023 | 1.5124 | 1.5124 | 1.5095 | 1.5018 | 1.5018 | 469,445,287 |
| 28 Nov 2023 | 1.5189 | 1.5150 | 1.5110 | 1.5123 | 1.5123 | 472,779,850 |
| 27 Nov 2023 | 1.5194 | 1.5213 | 1.5160 | 1.5190 | 1.5190 | 376,743,459 |
| 26 Nov 2023 | 1.5193 | 1.5211 | 1.5178 | 1.5194 | 1.5194 | 351,683,351 |
| 25 Nov 2023 | 1.5240 | 1.5259 | 1.5165 | 1.5193 | 1.5193 | 367,767,385 |
| 24 Nov 2023 | 1.5281 | 1.5253 | 1.5218 | 1.5239 | 1.5239 | 365,082,017 |
| 23 Nov 2023 | 1.5217 | 1.5315 | 1.5213 | 1.5283 | 1.5283 | 406,296,261 |
| 22 Nov 2023 | 1.5237 | 1.5255 | 1.5215 | 1.5217 | 1.5217 | 457,513,308 |
| 21 Nov 2023 | 1.5370 | 1.5293 | 1.5221 | 1.5237 | 1.5237 | 401,191,175 |
| 20 Nov 2023 | 1.5359 | 1.5372 | 1.5339 | 1.5368 | 1.5368 | 365,147,894 |
| 19 Nov 2023 | 1.5362 | 1.5376 | 1.5332 | 1.5359 | 1.5359 | 429,673,498 |
| 18 Nov 2023 | 1.5456 | 1.5492 | 1.5372 | 1.5360 | 1.5360 | 313,840,452 |
| 17 Nov 2023 | 1.5368 | 1.5402 | 1.5391 | 1.5457 | 1.5457 | 372,795,137 |
| 16 Nov 2023 | 1.5382 | 1.5396 | 1.5361 | 1.5368 | 1.5368 | 274,000,383 |
| 15 Nov 2023 | 1.5656 | 1.5550 | 1.5343 | 1.5381 | 1.5381 | 281,623,415 |
| 14 Nov 2023 | 1.5706 | 1.5735 | 1.5697 | 1.5655 | 1.5655 | 263,894,944 |
| 13 Nov 2023 | 1.5719 | 1.5754 | 1.5692 | 1.5704 | 1.5704 | 220,550,706 |
| 12 Nov 2023 | 1.5714 | 1.5734 | 1.5691 | 1.5718 | 1.5718 | 262,322,882 |
| 11 Nov 2023 | 1.5725 | 1.5741 | 1.5704 | 1.5716 | 1.5716 | 333,426,112 |
| 10 Nov 2023 | 1.5602 | 1.5589 | 1.5540 | 1.5726 | 1.5726 | 493,042,422 |
| 09 Nov 2023 | 1.5555 | 1.5567 | 1.5603 | 1.5601 | 1.5601 | 247,157,983 |
| 08 Nov 2023 | 1.5415 | 1.5572 | 1.5565 | 1.5554 | 1.5554 | 208,537,605 |
| 07 Nov 2023 | 1.5342 | 1.5422 | 1.5354 | 1.5416 | 1.5416 | 233,415,090 |
| 06 Nov 2023 | 1.5353 | 1.5379 | 1.5357 | 1.5344 | 1.5344 | 225,009,070 |
| 05 Nov 2023 | 1.5365 | 1.5374 | 1.5349 | 1.5353 | 1.5353 | 137,259,203 |
| 04 Nov 2023 | 1.5559 | 1.5377 | 1.5534 | 1.5363 | 1.5363 | 250,640,567 |
| 03 Nov 2023 | 1.5576 | 1.5557 | 1.5539 | 1.5560 | 1.5560 | 286,395,057 |
| 02 Nov 2023 | 1.5792 | 1.5663 | 1.5629 | 1.5575 | 1.5575 | 270,464,070 |
| 01 Nov 2023 | 1.5704 | 1.5715 | 1.5809 | 1.5793 | 1.5793 | 231,264,976 |
| 31 Oct 2023 | 1.5776 | 1.5711 | 1.5689 | 1.5704 | 1.5704 | 219,091,609 |
| 30 Oct 2023 | 1.5783 | 1.5793 | 1.5774 | 1.5775 | 1.5775 | 119,396,551 |
| 29 Oct 2023 | 1.5787 | 1.5795 | 1.5771 | 1.5784 | 1.5784 | 139,628,465 |
| 28 Oct 2023 | 1.5787 | 1.5803 | 1.5760 | 1.5788 | 1.5788 | 245,120,911 |
| 27 Oct 2023 | 1.5889 | 1.5941 | 1.5809 | 1.5788 | 1.5788 | 298,990,267 |
| 26 Oct 2023 | 1.5720 | 1.5806 | 1.5708 | 1.5888 | 1.5888 | 261,382,821 |
| 25 Oct 2023 | 1.5791 | 1.5755 | 1.5714 | 1.5717 | 1.5717 | 450,874,936 |
| 24 Oct 2023 | 1.5842 | 1.5794 | 1.5846 | 1.5792 | 1.5792 | 506,637,952 |
| 23 Oct 2023 | 1.5838 | 1.5838 | 1.5826 | 1.5831 | 1.5831 | 247,243,829 |
| 22 Oct 2023 | 1.5837 | 1.5851 | 1.5831 | 1.5839 | 1.5839 | 191,053,969 |
| 21 Oct 2023 | 1.5814 | 1.5865 | 1.5851 | 1.5838 | 1.5838 | 167,578,843 |
| 20 Oct 2023 | 1.5792 | 1.5772 | 1.5847 | 1.5813 | 1.5813 | 132,426,776 |
| 19 Oct 2023 | 1.5717 | 1.5689 | 1.5724 | 1.5791 | 1.5791 | 164,921,217 |
| 18 Oct 2023 | 1.5783 | 1.5773 | 1.5738 | 1.5716 | 1.5716 | 130,390,624 |
| 17 Oct 2023 | 1.5844 | 1.5838 | 1.5800 | 1.5784 | 1.5784 | 311,519,361 |
| 16 Oct 2023 | 1.5905 | 1.5872 | 1.5842 | 1.5844 | 1.5844 | 78,586,485 |
| 15 Oct 2023 | 1.5903 | 1.5914 | 1.5893 | 1.5905 | 1.5905 | 99,316,567 |
| 14 Oct 2023 | 1.5834 | 1.5907 | 1.5875 | 1.5903 | 1.5903 | 142,832,003 |
| 13 Oct 2023 | 1.5576 | 1.5624 | 1.5575 | 1.5833 | 1.5833 | 178,184,207 |
| 12 Oct 2023 | 1.5542 | 1.5582 | 1.5585 | 1.5577 | 1.5577 | 200,482,005 |
| 11 Oct 2023 | 1.5569 | 1.5643 | 1.5564 | 1.5543 | 1.5543 | 149,457,401 |
| 10 Oct 2023 | 1.5700 | 1.5612 | 1.5688 | 1.5569 | 1.5569 | 155,141,916 |
| 09 Oct 2023 | 1.5663 | 1.5673 | 1.5650 | 1.5700 | 1.5700 | 102,894,865 |
| 08 Oct 2023 | 1.5662 | 1.5669 | 1.5653 | 1.5661 | 1.5661 | 74,232,675 |
| 07 Oct 2023 | 1.5691 | 1.5691 | 1.5803 | 1.5662 | 1.5662 | 95,303,405 |
| 06 Oct 2023 | 1.5805 | 1.5795 | 1.5720 | 1.5690 | 1.5690 | 124,111,110 |
| 05 Oct 2023 | 1.5845 | 1.5830 | 1.5810 | 1.5804 | 1.5804 | 166,998,845 |
| 04 Oct 2023 | 1.5715 | 1.5869 | 1.5843 | 1.5844 | 1.5844 | 137,372,820 |
| 03 Oct 2023 | 1.5537 | 1.5614 | 1.5659 | 1.5714 | 1.5714 | 194,316,068 |
| 02 Oct 2023 | 1.5551 | 1.5564 | 1.5538 | 1.5537 | 1.5537 | 146,609,222 |
| 01 Oct 2023 | 1.5561 | 1.5571 | 1.5549 | 1.5552 | 1.5552 | 98,231,594 |
| 30 Sept 2023 | 1.5563 | 1.5441 | 1.5450 | 1.5562 | 1.5562 | 125,809,023 |
| 29 Sept 2023 | 1.5752 | 1.5587 | 1.5635 | 1.5564 | 1.5564 | 157,895,583 |
| 28 Sept 2023 | 1.5643 | 1.5722 | 1.5755 | 1.5751 | 1.5751 | 127,837,827 |
| 27 Sept 2023 | 1.5572 | 1.5586 | 1.5615 | 1.5643 | 1.5643 | 99,841,999 |
| 26 Sept 2023 | 1.5525 | 1.5532 | 1.5541 | 1.5573 | 1.5573 | 178,369,719 |
| 25 Sept 2023 | 1.5526 | 1.5533 | 1.5522 | 1.5525 | 1.5525 | 75,899,542 |
| 24 Sept 2023 | 1.5521 | 1.5531 | 1.5515 | 1.5526 | 1.5526 | 167,620,851 |
| 23 Sept 2023 | 1.5593 | 1.5525 | 1.5591 | 1.5521 | 1.5521 | 110,691,184 |
| 22 Sept 2023 | 1.5533 | 1.5571 | 1.5571 | 1.5593 | 1.5593 | 131,215,902 |
| 21 Sept 2023 | 1.5470 | 1.5498 | 1.5462 | 1.5533 | 1.5533 | 129,487,631 |
| 20 Sept 2023 | 1.5527 | 1.5503 | 1.5448 | 1.5470 | 1.5470 | 164,003,966 |
| 19 Sept 2023 | 1.5534 | 1.5564 | 1.5511 | 1.5527 | 1.5527 | 146,481,485 |
| 18 Sept 2023 | 1.5553 | 1.5562 | 1.5537 | 1.5536 | 1.5536 | 81,131,250 |
| 17 Sept 2023 | 1.5552 | 1.5564 | 1.5536 | 1.5553 | 1.5553 | 78,028,888 |
| 16 Sept 2023 | 1.5546 | 1.5567 | 1.5500 | 1.5553 | 1.5553 | 146,775,413 |
| 15 Sept 2023 | 1.5576 | 1.5537 | 1.5505 | 1.5545 | 1.5545 | 170,885,860 |
| 14 Sept 2023 | 1.5551 | 1.5620 | 1.5598 | 1.5577 | 1.5577 | 132,706,325 |
| 13 Sept 2023 | 1.5556 | 1.5566 | 1.5551 | 1.5551 | 1.5551 | 186,396,752 |
| 12 Sept 2023 | 1.5624 | 1.5543 | 1.5521 | 1.5556 | 1.5556 | 173,766,926 |
| 11 Sept 2023 | 1.5665 | 1.5665 | 1.5644 | 1.5623 | 1.5623 | 87,825,618 |
| 10 Sept 2023 | 1.5665 | 1.5672 | 1.5654 | 1.5665 | 1.5665 | 78,539,568 |
| 09 Sept 2023 | 1.5677 | 1.5686 | 1.5610 | 1.5666 | 1.5666 | 93,988,675 |
| 08 Sept 2023 | 1.5670 | 1.5695 | 1.5668 | 1.5679 | 1.5679 | 107,115,992 |
| 07 Sept 2023 | 1.5688 | 1.5687 | 1.5660 | 1.5670 | 1.5670 | 140,808,416 |
| 06 Sept 2023 | 1.5486 | 1.5689 | 1.5541 | 1.5688 | 1.5688 | 99,761,452 |
| 05 Sept 2023 | 1.5485 | 1.5471 | 1.5463 | 1.5486 | 1.5486 | 91,884,175 |
| 04 Sept 2023 | 1.5480 | 1.5490 | 1.5461 | 1.5485 | 1.5485 | 70,993,536 |
| 03 Sept 2023 | 1.5477 | 1.5486 | 1.5465 | 1.5479 | 1.5479 | 89,592,415 |
| 02 Sept 2023 | 1.5413 | 1.5514 | 1.5454 | 1.5475 | 1.5475 | 196,123,750 |
| 01 Sept 2023 | 1.5434 | 1.5470 | 1.5404 | 1.5413 | 1.5413 | 140,603,735 |
| 31 Aug 2023 | 1.5443 | 1.5361 | 1.5424 | 1.5435 | 1.5435 | 149,312,061 |
| 30 Aug 2023 | 1.5556 | 1.5563 | 1.5492 | 1.5443 | 1.5443 | 229,344,623 |
| 29 Aug 2023 | 1.5586 | 1.5588 | 1.5544 | 1.5557 | 1.5557 | 111,694,652 |
| 28 Aug 2023 | 1.5611 | 1.5621 | 1.5602 | 1.5585 | 1.5585 | 76,015,809 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.