Australia markets open in 8 hours 32 minutes

Dai AUD (DAI-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.5241+0.0002 (+0.02%)
As of 02:26PM UTC. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20231.51201.52551.52121.52411.5241660,051,328
04 Dec 20231.49991.50021.49801.49591.4959540,351,572
03 Dec 20231.49961.50211.49821.49991.4999465,172,528
02 Dec 20231.51391.51031.51051.49961.4996330,693,401
01 Dec 20231.51081.50721.50761.51381.5138763,466,723
30 Nov 20231.50171.50741.51041.51081.5108475,341,291
29 Nov 20231.51241.51241.50951.50181.5018469,445,287
28 Nov 20231.51891.51501.51101.51231.5123472,779,850
27 Nov 20231.51941.52131.51601.51901.5190376,743,459
26 Nov 20231.51931.52111.51781.51941.5194351,683,351
25 Nov 20231.52401.52591.51651.51931.5193367,767,385
24 Nov 20231.52811.52531.52181.52391.5239365,082,017
23 Nov 20231.52171.53151.52131.52831.5283406,296,261
22 Nov 20231.52371.52551.52151.52171.5217457,513,308
21 Nov 20231.53701.52931.52211.52371.5237401,191,175
20 Nov 20231.53591.53721.53391.53681.5368365,147,894
19 Nov 20231.53621.53761.53321.53591.5359429,673,498
18 Nov 20231.54561.54921.53721.53601.5360313,840,452
17 Nov 20231.53681.54021.53911.54571.5457372,795,137
16 Nov 20231.53821.53961.53611.53681.5368274,000,383
15 Nov 20231.56561.55501.53431.53811.5381281,623,415
14 Nov 20231.57061.57351.56971.56551.5655263,894,944
13 Nov 20231.57191.57541.56921.57041.5704220,550,706
12 Nov 20231.57141.57341.56911.57181.5718262,322,882
11 Nov 20231.57251.57411.57041.57161.5716333,426,112
10 Nov 20231.56021.55891.55401.57261.5726493,042,422
09 Nov 20231.55551.55671.56031.56011.5601247,157,983
08 Nov 20231.54151.55721.55651.55541.5554208,537,605
07 Nov 20231.53421.54221.53541.54161.5416233,415,090
06 Nov 20231.53531.53791.53571.53441.5344225,009,070
05 Nov 20231.53651.53741.53491.53531.5353137,259,203
04 Nov 20231.55591.53771.55341.53631.5363250,640,567
03 Nov 20231.55761.55571.55391.55601.5560286,395,057
02 Nov 20231.57921.56631.56291.55751.5575270,464,070
01 Nov 20231.57041.57151.58091.57931.5793231,264,976
31 Oct 20231.57761.57111.56891.57041.5704219,091,609
30 Oct 20231.57831.57931.57741.57751.5775119,396,551
29 Oct 20231.57871.57951.57711.57841.5784139,628,465
28 Oct 20231.57871.58031.57601.57881.5788245,120,911
27 Oct 20231.58891.59411.58091.57881.5788298,990,267
26 Oct 20231.57201.58061.57081.58881.5888261,382,821
25 Oct 20231.57911.57551.57141.57171.5717450,874,936
24 Oct 20231.58421.57941.58461.57921.5792506,637,952
23 Oct 20231.58381.58381.58261.58311.5831247,243,829
22 Oct 20231.58371.58511.58311.58391.5839191,053,969
21 Oct 20231.58141.58651.58511.58381.5838167,578,843
20 Oct 20231.57921.57721.58471.58131.5813132,426,776
19 Oct 20231.57171.56891.57241.57911.5791164,921,217
18 Oct 20231.57831.57731.57381.57161.5716130,390,624
17 Oct 20231.58441.58381.58001.57841.5784311,519,361
16 Oct 20231.59051.58721.58421.58441.584478,586,485
15 Oct 20231.59031.59141.58931.59051.590599,316,567
14 Oct 20231.58341.59071.58751.59031.5903142,832,003
13 Oct 20231.55761.56241.55751.58331.5833178,184,207
12 Oct 20231.55421.55821.55851.55771.5577200,482,005
11 Oct 20231.55691.56431.55641.55431.5543149,457,401
10 Oct 20231.57001.56121.56881.55691.5569155,141,916
09 Oct 20231.56631.56731.56501.57001.5700102,894,865
08 Oct 20231.56621.56691.56531.56611.566174,232,675
07 Oct 20231.56911.56911.58031.56621.566295,303,405
06 Oct 20231.58051.57951.57201.56901.5690124,111,110
05 Oct 20231.58451.58301.58101.58041.5804166,998,845
04 Oct 20231.57151.58691.58431.58441.5844137,372,820
03 Oct 20231.55371.56141.56591.57141.5714194,316,068
02 Oct 20231.55511.55641.55381.55371.5537146,609,222
01 Oct 20231.55611.55711.55491.55521.555298,231,594
30 Sept 20231.55631.54411.54501.55621.5562125,809,023
29 Sept 20231.57521.55871.56351.55641.5564157,895,583
28 Sept 20231.56431.57221.57551.57511.5751127,837,827
27 Sept 20231.55721.55861.56151.56431.564399,841,999
26 Sept 20231.55251.55321.55411.55731.5573178,369,719
25 Sept 20231.55261.55331.55221.55251.552575,899,542
24 Sept 20231.55211.55311.55151.55261.5526167,620,851
23 Sept 20231.55931.55251.55911.55211.5521110,691,184
22 Sept 20231.55331.55711.55711.55931.5593131,215,902
21 Sept 20231.54701.54981.54621.55331.5533129,487,631
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...