Dai AUD (DAI-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 02:50AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 June 2022 | 1.4485 | 1.4487 | 1.4472 | 1.4472 | 1.4472 | 505,176,672 |
| 28 June 2022 | 1.4438 | 1.4422 | 1.4423 | 1.4484 | 1.4484 | 506,608,521 |
| 27 June 2022 | 1.4400 | 1.4441 | 1.4438 | 1.4438 | 1.4438 | 371,568,112 |
| 26 June 2022 | 1.4408 | 1.4412 | 1.4381 | 1.4399 | 1.4399 | 306,526,365 |
| 25 June 2022 | 1.4403 | 1.4416 | 1.4386 | 1.4409 | 1.4409 | 351,642,028 |
| 24 June 2022 | 1.4496 | 1.4414 | 1.4394 | 1.4402 | 1.4402 | 541,384,077 |
| 23 June 2022 | 1.4469 | 1.4513 | 1.4458 | 1.4497 | 1.4497 | 512,621,151 |
| 22 June 2022 | 1.4364 | 1.4450 | 1.4417 | 1.4469 | 1.4469 | 438,980,114 |
| 21 June 2022 | 1.4362 | 1.4335 | 1.4337 | 1.4363 | 1.4363 | 500,903,494 |
| 20 June 2022 | 1.4388 | 1.4321 | 1.4390 | 1.4361 | 1.4361 | 550,250,980 |
| 19 June 2022 | 1.4445 | 1.4463 | 1.4414 | 1.4389 | 1.4389 | 763,359,624 |
| 18 June 2022 | 1.4428 | 1.4455 | 1.4400 | 1.4445 | 1.4445 | 1,020,824,107 |
| 17 June 2022 | 1.4206 | 1.4255 | 1.4321 | 1.4428 | 1.4428 | 570,475,880 |
| 16 June 2022 | 1.4267 | 1.4254 | 1.4328 | 1.4206 | 1.4206 | 614,440,291 |
| 15 June 2022 | 1.4520 | 1.4332 | 1.4421 | 1.4266 | 1.4266 | 1,143,500,229 |
| 14 June 2022 | 1.4422 | 1.4377 | 1.4383 | 1.4521 | 1.4521 | 1,154,139,528 |
| 13 June 2022 | 1.4248 | 1.4343 | 1.4246 | 1.4421 | 1.4421 | 1,644,018,797 |
| 12 June 2022 | 1.4176 | 1.4143 | 1.4161 | 1.4247 | 1.4247 | 460,567,047 |
| 11 June 2022 | 1.4174 | 1.4194 | 1.4159 | 1.4177 | 1.4177 | 508,177,514 |
| 10 June 2022 | 1.4089 | 1.4089 | 1.4164 | 1.4173 | 1.4173 | 403,127,313 |
| 09 June 2022 | 1.3914 | 1.3922 | 1.3899 | 1.4092 | 1.4092 | 215,307,401 |
| 08 June 2022 | 1.3847 | 1.3849 | 1.3874 | 1.3915 | 1.3915 | 328,343,832 |
| 07 June 2022 | 1.3914 | 1.3825 | 1.3929 | 1.3847 | 1.3847 | 568,914,088 |
| 06 June 2022 | 1.3883 | 1.3909 | 1.3899 | 1.3914 | 1.3914 | 285,454,125 |
| 05 June 2022 | 1.3880 | 1.3891 | 1.3868 | 1.3882 | 1.3882 | 294,367,708 |
| 04 June 2022 | 1.3874 | 1.3889 | 1.3863 | 1.3879 | 1.3879 | 298,949,696 |
| 03 June 2022 | 1.3765 | 1.3782 | 1.3866 | 1.3873 | 1.3873 | 310,454,561 |
| 02 June 2022 | 1.3947 | 1.3928 | 1.3838 | 1.3765 | 1.3765 | 314,279,545 |
| 01 June 2022 | 1.3926 | 1.3958 | 1.3905 | 1.3948 | 1.3948 | 341,369,109 |
| 31 May 2022 | 1.3903 | 1.3930 | 1.3947 | 1.3926 | 1.3926 | 305,294,583 |
| 30 May 2022 | 1.3979 | 1.3921 | 1.3915 | 1.3904 | 1.3904 | 420,062,263 |
| 29 May 2022 | 1.3973 | 1.3979 | 1.3955 | 1.3979 | 1.3979 | 153,573,146 |
| 28 May 2022 | 1.3956 | 1.3984 | 1.3956 | 1.3983 | 1.3983 | 588,478,865 |
| 27 May 2022 | 1.4083 | 1.3992 | 1.3950 | 1.3957 | 1.3957 | 681,743,446 |
| 26 May 2022 | 1.4101 | 1.4158 | 1.4092 | 1.4083 | 1.4083 | 771,337,795 |
| 25 May 2022 | 1.4093 | 1.4100 | 1.4142 | 1.4100 | 1.4100 | 417,940,777 |
| 24 May 2022 | 1.4107 | 1.4115 | 1.4089 | 1.4093 | 1.4093 | 475,088,158 |
| 23 May 2022 | 1.4175 | 1.4101 | 1.4072 | 1.4109 | 1.4109 | 450,938,716 |
| 22 May 2022 | 1.4221 | 1.4234 | 1.4202 | 1.4176 | 1.4176 | 333,063,810 |
| 21 May 2022 | 1.4211 | 1.4232 | 1.4204 | 1.4222 | 1.4222 | 500,631,573 |
| 20 May 2022 | 1.4218 | 1.4230 | 1.4181 | 1.4210 | 1.4210 | 995,503,818 |
| 19 May 2022 | 1.4359 | 1.4313 | 1.4337 | 1.4217 | 1.4217 | 527,593,390 |
| 18 May 2022 | 1.4234 | 1.4217 | 1.4345 | 1.4358 | 1.4358 | 512,772,651 |
| 17 May 2022 | 1.4340 | 1.4250 | 1.4262 | 1.4234 | 1.4234 | 517,823,774 |
| 16 May 2022 | 1.4405 | 1.4453 | 1.4421 | 1.4338 | 1.4338 | 539,250,778 |
| 15 May 2022 | 1.4441 | 1.4433 | 1.4411 | 1.4404 | 1.4404 | 830,391,157 |
| 14 May 2022 | 1.4415 | 1.4449 | 1.4393 | 1.4443 | 1.4443 | 892,358,795 |
| 13 May 2022 | 1.4575 | 1.4581 | 1.4403 | 1.4416 | 1.4416 | 1,078,172,293 |
| 12 May 2022 | 1.4456 | 1.4723 | 1.4397 | 1.4575 | 1.4575 | 3,426,306,273 |
| 11 May 2022 | 1.4423 | 1.4442 | 1.4344 | 1.4456 | 1.4456 | 2,256,381,747 |
| 10 May 2022 | 1.4364 | 1.4343 | 1.4384 | 1.4423 | 1.4423 | 880,176,627 |
| 09 May 2022 | 1.4187 | 1.4354 | 1.4336 | 1.4358 | 1.4358 | 1,168,363,442 |
| 08 May 2022 | 1.4121 | 1.4137 | 1.4110 | 1.4189 | 1.4189 | 607,329,643 |
| 07 May 2022 | 1.4129 | 1.4135 | 1.4114 | 1.4122 | 1.4122 | 399,534,875 |
| 06 May 2022 | 1.4043 | 1.4093 | 1.4129 | 1.4129 | 1.4129 | 526,457,301 |
| 05 May 2022 | 1.3793 | 1.3802 | 1.4070 | 1.4044 | 1.4044 | 522,567,019 |
| 04 May 2022 | 1.4083 | 1.3836 | 1.3993 | 1.3793 | 1.3793 | 416,914,384 |
| 03 May 2022 | 1.4174 | 1.4091 | 1.4096 | 1.4083 | 1.4083 | 355,500,616 |
| 02 May 2022 | 1.4165 | 1.4206 | 1.4153 | 1.4172 | 1.4172 | 435,920,882 |
| 01 May 2022 | 1.4144 | 1.4162 | 1.4148 | 1.4165 | 1.4165 | 319,411,544 |
| 30 Apr 2022 | 1.4147 | 1.4168 | 1.4129 | 1.4145 | 1.4145 | 440,028,874 |
| 29 Apr 2022 | 1.4062 | 1.4154 | 1.4130 | 1.4148 | 1.4148 | 385,018,990 |
| 28 Apr 2022 | 1.4039 | 1.4107 | 1.4100 | 1.4061 | 1.4061 | 333,317,732 |
| 27 Apr 2022 | 1.4002 | 1.3994 | 1.3983 | 1.4039 | 1.4039 | 368,387,456 |
| 26 Apr 2022 | 1.3932 | 1.3911 | 1.3987 | 1.4002 | 1.4002 | 431,737,478 |
| 25 Apr 2022 | 1.3819 | 1.3949 | 1.3844 | 1.3933 | 1.3933 | 482,581,705 |
| 24 Apr 2022 | 1.3784 | 1.3799 | 1.3778 | 1.3819 | 1.3819 | 315,910,575 |
| 23 Apr 2022 | 1.3809 | 1.3801 | 1.3783 | 1.3784 | 1.3784 | 312,223,844 |
| 22 Apr 2022 | 1.3582 | 1.3686 | 1.3761 | 1.3809 | 1.3809 | 470,786,058 |
| 21 Apr 2022 | 1.3428 | 1.3465 | 1.3543 | 1.3583 | 1.3583 | 520,505,404 |
| 20 Apr 2022 | 1.3523 | 1.3430 | 1.3453 | 1.3428 | 1.3428 | 480,318,876 |
| 19 Apr 2022 | 1.3591 | 1.3590 | 1.3546 | 1.3523 | 1.3523 | 320,784,993 |
| 18 Apr 2022 | 1.3523 | 1.3607 | 1.3562 | 1.3591 | 1.3591 | 453,055,600 |
| 17 Apr 2022 | 1.3520 | 1.3526 | 1.3512 | 1.3523 | 1.3523 | 334,716,421 |
| 16 Apr 2022 | 1.3523 | 1.3528 | 1.3512 | 1.3520 | 1.3520 | 198,435,736 |
| 15 Apr 2022 | 1.3500 | 1.3502 | 1.3498 | 1.3524 | 1.3524 | 290,400,524 |
| 14 Apr 2022 | 1.3423 | 1.3435 | 1.3496 | 1.3500 | 1.3500 | 447,802,490 |
| 13 Apr 2022 | 1.3420 | 1.3446 | 1.3489 | 1.3423 | 1.3423 | 485,303,097 |
| 12 Apr 2022 | 1.3472 | 1.3421 | 1.3451 | 1.3419 | 1.3419 | 575,139,863 |
| 11 Apr 2022 | 1.3425 | 1.3477 | 1.3447 | 1.3472 | 1.3472 | 760,127,291 |
| 10 Apr 2022 | 1.3410 | 1.3438 | 1.3389 | 1.3423 | 1.3423 | 272,233,229 |
| 09 Apr 2022 | 1.3397 | 1.3412 | 1.3393 | 1.3410 | 1.3410 | 299,294,688 |
| 08 Apr 2022 | 1.3368 | 1.3404 | 1.3388 | 1.3397 | 1.3397 | 479,632,840 |
| 07 Apr 2022 | 1.3318 | 1.3360 | 1.3309 | 1.3368 | 1.3368 | 453,353,139 |
| 06 Apr 2022 | 1.3173 | 1.3209 | 1.3206 | 1.3318 | 1.3318 | 641,018,370 |
| 05 Apr 2022 | 1.3256 | 1.3117 | 1.3175 | 1.3172 | 1.3172 | 357,961,553 |
| 04 Apr 2022 | 1.3351 | 1.3260 | 1.3288 | 1.3256 | 1.3256 | 401,159,901 |
| 03 Apr 2022 | 1.3337 | 1.3357 | 1.3336 | 1.3352 | 1.3352 | 352,113,932 |
| 02 Apr 2022 | 1.3337 | 1.3346 | 1.3336 | 1.3337 | 1.3337 | 428,035,809 |
| 01 Apr 2022 | 1.3347 | 1.3351 | 1.3364 | 1.3337 | 1.3337 | 469,878,874 |
| 31 Mar 2022 | 1.3326 | 1.3339 | 1.3325 | 1.3345 | 1.3345 | 464,714,377 |
| 30 Mar 2022 | 1.3305 | 1.3316 | 1.3301 | 1.3326 | 1.3326 | 363,592,177 |
| 29 Mar 2022 | 1.3327 | 1.3337 | 1.3339 | 1.3304 | 1.3304 | 445,604,154 |
| 28 Mar 2022 | 1.3303 | 1.3369 | 1.3311 | 1.3328 | 1.3328 | 538,038,125 |
| 27 Mar 2022 | 1.3304 | 1.3311 | 1.3307 | 1.3302 | 1.3302 | 288,305,231 |
| 26 Mar 2022 | 1.3301 | 1.3310 | 1.3297 | 1.3304 | 1.3304 | 217,793,765 |
| 25 Mar 2022 | 1.3309 | 1.3305 | 1.3286 | 1.3300 | 1.3300 | 506,975,429 |
| 24 Mar 2022 | 1.3333 | 1.3314 | 1.3296 | 1.3309 | 1.3309 | 497,687,668 |
| 23 Mar 2022 | 1.3388 | 1.3349 | 1.3321 | 1.3333 | 1.3333 | 362,289,887 |
| 22 Mar 2022 | 1.3508 | 1.3465 | 1.3436 | 1.3388 | 1.3388 | 430,308,426 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
