Australia markets close in 3 hours 21 minutes

Dai AUD (DAI-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.4472-0.0077 (-0.53%)
As of 02:50AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20221.44851.44871.44721.44721.4472505,176,672
28 June 20221.44381.44221.44231.44841.4484506,608,521
27 June 20221.44001.44411.44381.44381.4438371,568,112
26 June 20221.44081.44121.43811.43991.4399306,526,365
25 June 20221.44031.44161.43861.44091.4409351,642,028
24 June 20221.44961.44141.43941.44021.4402541,384,077
23 June 20221.44691.45131.44581.44971.4497512,621,151
22 June 20221.43641.44501.44171.44691.4469438,980,114
21 June 20221.43621.43351.43371.43631.4363500,903,494
20 June 20221.43881.43211.43901.43611.4361550,250,980
19 June 20221.44451.44631.44141.43891.4389763,359,624
18 June 20221.44281.44551.44001.44451.44451,020,824,107
17 June 20221.42061.42551.43211.44281.4428570,475,880
16 June 20221.42671.42541.43281.42061.4206614,440,291
15 June 20221.45201.43321.44211.42661.42661,143,500,229
14 June 20221.44221.43771.43831.45211.45211,154,139,528
13 June 20221.42481.43431.42461.44211.44211,644,018,797
12 June 20221.41761.41431.41611.42471.4247460,567,047
11 June 20221.41741.41941.41591.41771.4177508,177,514
10 June 20221.40891.40891.41641.41731.4173403,127,313
09 June 20221.39141.39221.38991.40921.4092215,307,401
08 June 20221.38471.38491.38741.39151.3915328,343,832
07 June 20221.39141.38251.39291.38471.3847568,914,088
06 June 20221.38831.39091.38991.39141.3914285,454,125
05 June 20221.38801.38911.38681.38821.3882294,367,708
04 June 20221.38741.38891.38631.38791.3879298,949,696
03 June 20221.37651.37821.38661.38731.3873310,454,561
02 June 20221.39471.39281.38381.37651.3765314,279,545
01 June 20221.39261.39581.39051.39481.3948341,369,109
31 May 20221.39031.39301.39471.39261.3926305,294,583
30 May 20221.39791.39211.39151.39041.3904420,062,263
29 May 20221.39731.39791.39551.39791.3979153,573,146
28 May 20221.39561.39841.39561.39831.3983588,478,865
27 May 20221.40831.39921.39501.39571.3957681,743,446
26 May 20221.41011.41581.40921.40831.4083771,337,795
25 May 20221.40931.41001.41421.41001.4100417,940,777
24 May 20221.41071.41151.40891.40931.4093475,088,158
23 May 20221.41751.41011.40721.41091.4109450,938,716
22 May 20221.42211.42341.42021.41761.4176333,063,810
21 May 20221.42111.42321.42041.42221.4222500,631,573
20 May 20221.42181.42301.41811.42101.4210995,503,818
19 May 20221.43591.43131.43371.42171.4217527,593,390
18 May 20221.42341.42171.43451.43581.4358512,772,651
17 May 20221.43401.42501.42621.42341.4234517,823,774
16 May 20221.44051.44531.44211.43381.4338539,250,778
15 May 20221.44411.44331.44111.44041.4404830,391,157
14 May 20221.44151.44491.43931.44431.4443892,358,795
13 May 20221.45751.45811.44031.44161.44161,078,172,293
12 May 20221.44561.47231.43971.45751.45753,426,306,273
11 May 20221.44231.44421.43441.44561.44562,256,381,747
10 May 20221.43641.43431.43841.44231.4423880,176,627
09 May 20221.41871.43541.43361.43581.43581,168,363,442
08 May 20221.41211.41371.41101.41891.4189607,329,643
07 May 20221.41291.41351.41141.41221.4122399,534,875
06 May 20221.40431.40931.41291.41291.4129526,457,301
05 May 20221.37931.38021.40701.40441.4044522,567,019
04 May 20221.40831.38361.39931.37931.3793416,914,384
03 May 20221.41741.40911.40961.40831.4083355,500,616
02 May 20221.41651.42061.41531.41721.4172435,920,882
01 May 20221.41441.41621.41481.41651.4165319,411,544
30 Apr 20221.41471.41681.41291.41451.4145440,028,874
29 Apr 20221.40621.41541.41301.41481.4148385,018,990
28 Apr 20221.40391.41071.41001.40611.4061333,317,732
27 Apr 20221.40021.39941.39831.40391.4039368,387,456
26 Apr 20221.39321.39111.39871.40021.4002431,737,478
25 Apr 20221.38191.39491.38441.39331.3933482,581,705
24 Apr 20221.37841.37991.37781.38191.3819315,910,575
23 Apr 20221.38091.38011.37831.37841.3784312,223,844
22 Apr 20221.35821.36861.37611.38091.3809470,786,058
21 Apr 20221.34281.34651.35431.35831.3583520,505,404
20 Apr 20221.35231.34301.34531.34281.3428480,318,876
19 Apr 20221.35911.35901.35461.35231.3523320,784,993
18 Apr 20221.35231.36071.35621.35911.3591453,055,600
17 Apr 20221.35201.35261.35121.35231.3523334,716,421
16 Apr 20221.35231.35281.35121.35201.3520198,435,736
15 Apr 20221.35001.35021.34981.35241.3524290,400,524
14 Apr 20221.34231.34351.34961.35001.3500447,802,490
13 Apr 20221.34201.34461.34891.34231.3423485,303,097
12 Apr 20221.34721.34211.34511.34191.3419575,139,863
11 Apr 20221.34251.34771.34471.34721.3472760,127,291
10 Apr 20221.34101.34381.33891.34231.3423272,233,229
09 Apr 20221.33971.34121.33931.34101.3410299,294,688
08 Apr 20221.33681.34041.33881.33971.3397479,632,840
07 Apr 20221.33181.33601.33091.33681.3368453,353,139
06 Apr 20221.31731.32091.32061.33181.3318641,018,370
05 Apr 20221.32561.31171.31751.31721.3172357,961,553
04 Apr 20221.33511.32601.32881.32561.3256401,159,901
03 Apr 20221.33371.33571.33361.33521.3352352,113,932
02 Apr 20221.33371.33461.33361.33371.3337428,035,809
01 Apr 20221.33471.33511.33641.33371.3337469,878,874
31 Mar 20221.33261.33391.33251.33451.3345464,714,377
30 Mar 20221.33051.33161.33011.33261.3326363,592,177
29 Mar 20221.33271.33371.33391.33041.3304445,604,154
28 Mar 20221.33031.33691.33111.33281.3328538,038,125
27 Mar 20221.33041.33111.33071.33021.3302288,305,231
26 Mar 20221.33011.33101.32971.33041.3304217,793,765
25 Mar 20221.33091.33051.32861.33001.3300506,975,429
24 Mar 20221.33331.33141.32961.33091.3309497,687,668
23 Mar 20221.33881.33491.33211.33331.3333362,289,887
22 Mar 20221.35081.34651.34361.33881.3388430,308,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...