Australia markets closed

Dai AUD (DAI-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.4819-0.0090 (-0.60%)
As of 04:30AM UTC. Market open.
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20221.48151.48191.48101.48191.4819265,111,424
26 Nov 2022------
25 Nov 20221.47851.48461.47721.48141.4814347,077,015
24 Nov 20221.48301.48401.47781.47861.4786549,824,443
23 Nov 20221.50521.50881.50151.48281.4828487,917,334
22 Nov 20221.51361.51001.50911.50521.5052523,415,090
21 Nov 20221.49681.51861.51231.51371.5137593,504,945
20 Nov 20221.49891.49981.49881.49671.4967454,700,870
19 Nov 20221.49861.50001.49761.49891.4989309,463,286
18 Nov 20221.49571.49181.49131.49881.4988307,766,004
17 Nov 20221.48451.48521.49201.49571.4957450,774,714
16 Nov 20221.47911.48171.47831.48461.4846604,221,048
15 Nov 20221.49541.47711.48311.47891.4789498,700,476
14 Nov 20221.49501.49981.48571.49541.4954642,747,162
13 Nov 20221.49281.49411.48851.49531.4953438,287,865
12 Nov 20221.49371.49501.49051.49261.4926431,246,508
11 Nov 20221.51681.50901.49281.49421.4942723,089,436
10 Nov 20221.55551.54491.52351.51711.51711,577,561,949
09 Nov 20221.53571.54901.53611.55541.55541,468,422,119
08 Nov 20221.54511.53081.52781.53581.53581,000,189,123
07 Nov 20221.55221.54401.55791.54511.5451476,425,534
06 Nov 20221.54701.54811.55091.55181.5518383,517,444
05 Nov 20221.54681.54821.54531.54721.5472317,185,012
04 Nov 20221.59051.54891.55041.54691.5469530,880,981
03 Nov 20221.57781.58131.58951.59061.5906388,359,407
02 Nov 20221.56331.54811.56921.57781.5778467,183,036
01 Nov 20221.56001.55461.56171.56331.5633328,596,196
31 Oct 20221.56241.56391.56671.56001.5600518,709,308
30 Oct 20221.55971.55991.55751.56241.5624352,904,456
29 Oct 20221.55981.56081.55791.55971.5597453,818,440
28 Oct 20221.54981.56281.55561.55981.5598608,995,349
27 Oct 20221.53901.54101.54691.54981.5498524,866,410
26 Oct 20221.56591.54721.53851.53911.5391548,195,195
25 Oct 20221.58001.56591.56141.56611.5661542,354,584
24 Oct 20221.57061.57211.59001.58001.5800423,982,518
23 Oct 20221.56781.56931.57211.57031.5703266,361,470
22 Oct 20221.57241.57351.57121.56781.5678317,714,605
21 Oct 20221.59321.57281.60581.57241.5724400,132,487
20 Oct 20221.59611.59851.59601.59331.5933317,103,522
19 Oct 20221.58321.59191.59471.59661.5966341,282,380
18 Oct 20221.58731.58611.58781.58301.5830378,230,545
17 Oct 20221.60681.58881.60611.58721.5872496,528,150
16 Oct 20221.61261.61081.60751.60681.6068284,464,866
15 Oct 20221.61351.61411.61181.61271.6127239,239,098
14 Oct 20221.58801.58251.60461.61341.6134727,158,247
13 Oct 20221.59231.59211.61381.58801.5880945,944,183
12 Oct 20221.59571.59761.59411.59231.5923373,944,186
11 Oct 20221.58741.58801.58841.59571.5957569,901,750
10 Oct 20221.56491.58731.58741.58741.5874382,027,153
09 Oct 20221.57001.57051.56361.56491.5649287,398,246
08 Oct 20221.56921.57051.56831.56971.5697257,846,709
07 Oct 20221.55831.56991.56561.56901.5690517,664,294
06 Oct 20221.53511.53511.55271.55821.5582607,908,177
05 Oct 20221.53501.54671.54931.53501.5350422,741,269
04 Oct 20221.53771.53561.54531.53511.5351502,165,723
03 Oct 20221.55731.55631.53271.53781.5378771,069,285
02 Oct 20221.56191.56061.56061.55711.5571380,180,120
01 Oct 20221.56261.56301.56111.56191.5619561,092,304
30 Sept 20221.53631.54701.55381.56251.5625760,000,678
29 Sept 20221.53701.54281.54181.53661.5366652,067,928
28 Sept 20221.55351.53541.55881.53681.5368626,320,099
27 Sept 20221.54561.54681.55451.55381.5538543,515,196
26 Sept 20221.53081.53771.53621.54501.5450500,318,736
25 Sept 20221.52651.52801.52491.53101.5310299,822,269
24 Sept 20221.53091.53191.52511.52651.5265375,180,966
23 Sept 20221.50431.53361.52061.53081.5308453,857,345
22 Sept 20221.51251.50601.50671.50461.5046565,267,628
21 Sept 20221.49301.49711.50521.51241.5124736,729,076
20 Sept 20221.48391.49281.49041.49291.4929524,720,467
19 Sept 20221.48581.48971.48841.48411.4841726,800,583
18 Sept 20221.48821.48861.48611.48601.4860552,050,236
17 Sept 20221.48841.48921.48661.48831.4883284,226,237
16 Sept 20221.49531.49141.49621.48831.4883658,940,966
15 Sept 20221.48091.48841.47561.49511.49511,038,733,816
14 Sept 20221.48121.48101.47971.48101.48101,034,250,447
13 Sept 20221.45051.44721.47111.48311.48311,262,907,191
12 Sept 20221.46111.46071.46021.45041.4504680,550,986
11 Sept 20221.45981.46081.45971.46101.4610496,650,295
10 Sept 20221.46021.46081.45891.45961.4596504,615,562
09 Sept 20221.47851.46731.45871.46001.4600682,127,474
08 Sept 20221.48151.48351.48061.47851.4785578,053,674
07 Sept 20221.48421.47831.48431.48161.4816747,958,878
06 Sept 20221.46841.46551.46271.48421.4842852,765,661
05 Sept 20221.47351.47311.46901.46841.4684762,181,321
04 Sept 20221.46811.46891.46651.47341.4734782,589,235
03 Sept 20221.46801.46851.46541.46811.4681439,413,424
02 Sept 20221.47131.46571.46601.46811.4681700,855,343
01 Sept 20221.46411.46481.46421.47141.4714545,565,782
31 Aug 20221.45791.45931.46031.46411.4641869,271,042
30 Aug 20221.44761.45801.45471.45771.4577946,653,033
29 Aug 20221.45491.44571.45491.44751.4475909,330,280
28 Aug 20221.45191.45281.44821.45481.4548488,140,423
27 Aug 20221.45101.45291.44791.45191.4519663,879,597
26 Aug 20221.43661.43121.44891.45081.4508816,131,744
25 Aug 20221.44741.43541.43941.43651.4365428,226,838
24 Aug 20221.44471.44801.44821.44741.4474601,086,664
23 Aug 20221.45441.45371.45181.44471.4447687,727,844
22 Aug 20221.45431.44881.44891.45431.4543713,739,600
21 Aug 20221.45561.45621.45281.45411.4541622,739,019
20 Aug 20221.45301.45631.45031.45561.4556734,145,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...