DAI-AUD - Dai AUD

CCC - CoinMarketCap. Currency in AUD
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20231.48931.48471.48221.48231.4823174,535,536
08 June 20231.49691.49441.49911.50131.5013235,553,220
07 June 20231.51171.50121.49931.49691.4969226,213,834
06 June 20231.51461.51161.50171.51181.5118275,991,905
05 June 20231.51021.51121.51391.51461.514681,452,652
04 June 20231.51001.51041.50871.51021.510284,028,011
03 June 20231.51971.51441.50751.51001.5100252,852,997
02 June 20231.53711.53781.53321.51981.5198170,408,811
01 June 20231.53351.53691.53561.53691.5369201,401,117
31 May 20231.53111.52901.52781.53351.5335167,625,667
30 May 20231.53291.53431.52691.53131.5313152,170,273
29 May 20231.53441.53531.53281.53311.5331161,502,842
28 May 20231.53381.53481.53311.53441.5344136,709,057
27 May 20231.53851.53451.53641.53391.5339199,682,389
26 May 20231.52781.53811.52831.53861.5386198,568,366
25 May 20231.51161.52921.52381.52781.5278247,607,370
24 May 20231.50371.50561.51161.51161.5116224,459,486
23 May 20231.50131.50621.50211.50371.5037179,112,881
22 May 20231.50511.50551.50271.50131.5013104,497,652
21 May 20231.50431.50581.50351.50501.5050100,597,180
20 May 20231.50751.50221.49981.50421.5042101,704,587
19 May 20231.50221.50661.50971.50751.5075156,399,305
18 May 20231.50151.50251.50031.50231.5023171,337,628
17 May 20231.49081.49601.48821.50141.5014126,597,816
16 May 20231.50451.50351.49041.49071.4907147,950,339
15 May 20231.50291.50531.50241.50451.504580,432,620
14 May 20231.50641.50721.50421.50301.5030125,254,152
13 May 20231.49301.50791.48971.50641.5064253,750,426
12 May 20231.47441.47391.49081.49291.4929253,363,725
11 May 20231.47771.48021.47421.47441.4744313,417,892
10 May 20231.47511.47701.47331.47761.4776178,565,754
09 May 20231.48111.47421.46851.47511.4751227,751,074
08 May 20231.47931.48081.47881.48121.4812109,196,518
07 May 20231.47931.48111.47481.47951.4795315,148,917
06 May 20231.49321.48561.49031.47901.4790181,460,660
05 May 20231.50531.49941.49931.49321.4932183,791,366
04 May 20231.49841.50601.49791.50531.5053231,788,640
03 May 20231.50961.50141.49561.49851.4985167,418,052
02 May 20231.51141.50901.50701.50951.5095189,354,487
01 May 20231.51151.51381.50981.51151.5115117,798,813
30 Apr 20231.51141.51281.50961.51141.5114131,942,376
29 Apr 20231.50771.51331.51511.51141.5114195,957,856
28 Apr 20231.51341.51841.50541.50771.5077280,467,388
27 Apr 20231.50681.51131.50891.51341.5134432,501,718
26 Apr 20231.49141.51221.50051.50671.5067212,274,331
25 Apr 20231.49451.49591.49531.49161.4916215,366,182
24 Apr 20231.49391.49551.49031.49451.4945106,146,687
23 Apr 20231.49381.49571.49291.49401.4940139,732,723
22 Apr 20231.48171.49651.49001.49381.4938301,816,405
21 Apr 20231.49081.49241.47651.48151.4815191,242,456
20 Apr 20231.48511.48601.48181.49131.4913265,003,403
19 Apr 20231.49181.48511.48361.48511.4851179,694,659
18 Apr 20231.49061.49151.48681.49171.4917189,364,024
17 Apr 20231.49031.49211.48861.49071.4907115,652,461
16 Apr 20231.49081.49221.48891.49031.4903105,082,446
15 Apr 20231.47421.47521.48661.49081.4908201,214,889
14 Apr 20231.49241.48951.49281.47421.4742250,467,533
13 Apr 20231.50251.49571.49631.49351.4935214,760,605
12 Apr 20231.50441.50161.49931.50251.5025265,324,108
11 Apr 20231.49751.50851.50721.50441.5044194,039,211
10 Apr 20231.49771.50141.49651.49761.4976109,778,974
09 Apr 20231.49881.49991.49631.49781.4978163,635,935
08 Apr 20231.49811.50041.49451.49891.4989162,843,842
07 Apr 20231.48791.49711.48921.49811.4981166,233,191
06 Apr 20231.47851.48131.48661.48781.4878191,703,150
05 Apr 20231.47261.48291.47521.47841.4784210,712,503
04 Apr 20231.50151.47441.46981.47251.4725211,993,149
03 Apr 20231.49421.49711.49131.50161.5016116,361,353
02 Apr 20231.49441.49561.49261.49411.4941137,193,684
01 Apr 20231.48951.49221.49551.49431.4943193,988,745
31 Mar 20231.49561.49991.49401.48921.4892199,343,341
30 Mar 20231.49001.50111.49231.49551.4955205,206,460
29 Mar 20231.50001.49321.49431.49081.4908243,061,924
28 Mar 20231.50141.50431.50021.50011.5001246,316,921
27 Mar 20231.50261.50431.50041.50141.5014147,787,316
26 Mar 20231.50281.50411.49921.50251.5025133,363,475
25 Mar 20231.49471.50521.49951.50271.5027286,667,883
24 Mar 20231.49121.49031.49171.49491.4949318,801,185
23 Mar 20231.49591.48831.48491.49141.4914506,354,850
22 Mar 20231.48421.49661.49561.49591.4959305,949,754
21 Mar 20231.48731.49821.48261.48411.4841335,060,853
20 Mar 20231.47781.48541.48691.48711.4871264,360,471
19 Mar 20231.48021.48211.47371.47771.4777290,768,681
18 Mar 20231.50011.49331.49101.48001.4800520,919,520
17 Mar 20231.50981.50361.50571.49981.4998496,553,913
16 Mar 20231.49391.51341.50681.50991.5099709,532,603
15 Mar 20231.50051.50601.49011.49411.4941799,064,643
14 Mar 20231.49611.49471.49071.50091.50091,674,561,066
13 Mar 20231.47791.49731.44281.49641.49641,979,232,641
12 Mar 20231.51891.51981.36381.47941.47947,052,181,144
11 Mar 20231.51751.51151.51371.51891.51891,050,546,931
10 Mar 20231.51501.50991.51231.51741.5174375,098,407
09 Mar 20231.51501.50991.51231.51741.5174375,098,407
08 Mar 20231.51801.51881.51581.51511.5151214,271,545
07 Mar 20231.48491.51181.51021.51811.5181242,214,424
06 Mar 20231.48051.48441.47941.48491.4849205,904,798
05 Mar 20231.47731.47861.47541.48041.4804143,057,206
04 Mar 20231.47731.47831.47571.47741.4774109,053,980
03 Mar 20231.48501.48301.47791.47731.4773268,844,436
02 Mar 20231.47961.47991.48271.48491.4849262,157,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...