Dai AUD (DAI-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 04:30AM UTC. Market open.
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2022 | 1.4815 | 1.4819 | 1.4810 | 1.4819 | 1.4819 | 265,111,424 |
| 26 Nov 2022 | - | - | - | - | - | - |
| 25 Nov 2022 | 1.4785 | 1.4846 | 1.4772 | 1.4814 | 1.4814 | 347,077,015 |
| 24 Nov 2022 | 1.4830 | 1.4840 | 1.4778 | 1.4786 | 1.4786 | 549,824,443 |
| 23 Nov 2022 | 1.5052 | 1.5088 | 1.5015 | 1.4828 | 1.4828 | 487,917,334 |
| 22 Nov 2022 | 1.5136 | 1.5100 | 1.5091 | 1.5052 | 1.5052 | 523,415,090 |
| 21 Nov 2022 | 1.4968 | 1.5186 | 1.5123 | 1.5137 | 1.5137 | 593,504,945 |
| 20 Nov 2022 | 1.4989 | 1.4998 | 1.4988 | 1.4967 | 1.4967 | 454,700,870 |
| 19 Nov 2022 | 1.4986 | 1.5000 | 1.4976 | 1.4989 | 1.4989 | 309,463,286 |
| 18 Nov 2022 | 1.4957 | 1.4918 | 1.4913 | 1.4988 | 1.4988 | 307,766,004 |
| 17 Nov 2022 | 1.4845 | 1.4852 | 1.4920 | 1.4957 | 1.4957 | 450,774,714 |
| 16 Nov 2022 | 1.4791 | 1.4817 | 1.4783 | 1.4846 | 1.4846 | 604,221,048 |
| 15 Nov 2022 | 1.4954 | 1.4771 | 1.4831 | 1.4789 | 1.4789 | 498,700,476 |
| 14 Nov 2022 | 1.4950 | 1.4998 | 1.4857 | 1.4954 | 1.4954 | 642,747,162 |
| 13 Nov 2022 | 1.4928 | 1.4941 | 1.4885 | 1.4953 | 1.4953 | 438,287,865 |
| 12 Nov 2022 | 1.4937 | 1.4950 | 1.4905 | 1.4926 | 1.4926 | 431,246,508 |
| 11 Nov 2022 | 1.5168 | 1.5090 | 1.4928 | 1.4942 | 1.4942 | 723,089,436 |
| 10 Nov 2022 | 1.5555 | 1.5449 | 1.5235 | 1.5171 | 1.5171 | 1,577,561,949 |
| 09 Nov 2022 | 1.5357 | 1.5490 | 1.5361 | 1.5554 | 1.5554 | 1,468,422,119 |
| 08 Nov 2022 | 1.5451 | 1.5308 | 1.5278 | 1.5358 | 1.5358 | 1,000,189,123 |
| 07 Nov 2022 | 1.5522 | 1.5440 | 1.5579 | 1.5451 | 1.5451 | 476,425,534 |
| 06 Nov 2022 | 1.5470 | 1.5481 | 1.5509 | 1.5518 | 1.5518 | 383,517,444 |
| 05 Nov 2022 | 1.5468 | 1.5482 | 1.5453 | 1.5472 | 1.5472 | 317,185,012 |
| 04 Nov 2022 | 1.5905 | 1.5489 | 1.5504 | 1.5469 | 1.5469 | 530,880,981 |
| 03 Nov 2022 | 1.5778 | 1.5813 | 1.5895 | 1.5906 | 1.5906 | 388,359,407 |
| 02 Nov 2022 | 1.5633 | 1.5481 | 1.5692 | 1.5778 | 1.5778 | 467,183,036 |
| 01 Nov 2022 | 1.5600 | 1.5546 | 1.5617 | 1.5633 | 1.5633 | 328,596,196 |
| 31 Oct 2022 | 1.5624 | 1.5639 | 1.5667 | 1.5600 | 1.5600 | 518,709,308 |
| 30 Oct 2022 | 1.5597 | 1.5599 | 1.5575 | 1.5624 | 1.5624 | 352,904,456 |
| 29 Oct 2022 | 1.5598 | 1.5608 | 1.5579 | 1.5597 | 1.5597 | 453,818,440 |
| 28 Oct 2022 | 1.5498 | 1.5628 | 1.5556 | 1.5598 | 1.5598 | 608,995,349 |
| 27 Oct 2022 | 1.5390 | 1.5410 | 1.5469 | 1.5498 | 1.5498 | 524,866,410 |
| 26 Oct 2022 | 1.5659 | 1.5472 | 1.5385 | 1.5391 | 1.5391 | 548,195,195 |
| 25 Oct 2022 | 1.5800 | 1.5659 | 1.5614 | 1.5661 | 1.5661 | 542,354,584 |
| 24 Oct 2022 | 1.5706 | 1.5721 | 1.5900 | 1.5800 | 1.5800 | 423,982,518 |
| 23 Oct 2022 | 1.5678 | 1.5693 | 1.5721 | 1.5703 | 1.5703 | 266,361,470 |
| 22 Oct 2022 | 1.5724 | 1.5735 | 1.5712 | 1.5678 | 1.5678 | 317,714,605 |
| 21 Oct 2022 | 1.5932 | 1.5728 | 1.6058 | 1.5724 | 1.5724 | 400,132,487 |
| 20 Oct 2022 | 1.5961 | 1.5985 | 1.5960 | 1.5933 | 1.5933 | 317,103,522 |
| 19 Oct 2022 | 1.5832 | 1.5919 | 1.5947 | 1.5966 | 1.5966 | 341,282,380 |
| 18 Oct 2022 | 1.5873 | 1.5861 | 1.5878 | 1.5830 | 1.5830 | 378,230,545 |
| 17 Oct 2022 | 1.6068 | 1.5888 | 1.6061 | 1.5872 | 1.5872 | 496,528,150 |
| 16 Oct 2022 | 1.6126 | 1.6108 | 1.6075 | 1.6068 | 1.6068 | 284,464,866 |
| 15 Oct 2022 | 1.6135 | 1.6141 | 1.6118 | 1.6127 | 1.6127 | 239,239,098 |
| 14 Oct 2022 | 1.5880 | 1.5825 | 1.6046 | 1.6134 | 1.6134 | 727,158,247 |
| 13 Oct 2022 | 1.5923 | 1.5921 | 1.6138 | 1.5880 | 1.5880 | 945,944,183 |
| 12 Oct 2022 | 1.5957 | 1.5976 | 1.5941 | 1.5923 | 1.5923 | 373,944,186 |
| 11 Oct 2022 | 1.5874 | 1.5880 | 1.5884 | 1.5957 | 1.5957 | 569,901,750 |
| 10 Oct 2022 | 1.5649 | 1.5873 | 1.5874 | 1.5874 | 1.5874 | 382,027,153 |
| 09 Oct 2022 | 1.5700 | 1.5705 | 1.5636 | 1.5649 | 1.5649 | 287,398,246 |
| 08 Oct 2022 | 1.5692 | 1.5705 | 1.5683 | 1.5697 | 1.5697 | 257,846,709 |
| 07 Oct 2022 | 1.5583 | 1.5699 | 1.5656 | 1.5690 | 1.5690 | 517,664,294 |
| 06 Oct 2022 | 1.5351 | 1.5351 | 1.5527 | 1.5582 | 1.5582 | 607,908,177 |
| 05 Oct 2022 | 1.5350 | 1.5467 | 1.5493 | 1.5350 | 1.5350 | 422,741,269 |
| 04 Oct 2022 | 1.5377 | 1.5356 | 1.5453 | 1.5351 | 1.5351 | 502,165,723 |
| 03 Oct 2022 | 1.5573 | 1.5563 | 1.5327 | 1.5378 | 1.5378 | 771,069,285 |
| 02 Oct 2022 | 1.5619 | 1.5606 | 1.5606 | 1.5571 | 1.5571 | 380,180,120 |
| 01 Oct 2022 | 1.5626 | 1.5630 | 1.5611 | 1.5619 | 1.5619 | 561,092,304 |
| 30 Sept 2022 | 1.5363 | 1.5470 | 1.5538 | 1.5625 | 1.5625 | 760,000,678 |
| 29 Sept 2022 | 1.5370 | 1.5428 | 1.5418 | 1.5366 | 1.5366 | 652,067,928 |
| 28 Sept 2022 | 1.5535 | 1.5354 | 1.5588 | 1.5368 | 1.5368 | 626,320,099 |
| 27 Sept 2022 | 1.5456 | 1.5468 | 1.5545 | 1.5538 | 1.5538 | 543,515,196 |
| 26 Sept 2022 | 1.5308 | 1.5377 | 1.5362 | 1.5450 | 1.5450 | 500,318,736 |
| 25 Sept 2022 | 1.5265 | 1.5280 | 1.5249 | 1.5310 | 1.5310 | 299,822,269 |
| 24 Sept 2022 | 1.5309 | 1.5319 | 1.5251 | 1.5265 | 1.5265 | 375,180,966 |
| 23 Sept 2022 | 1.5043 | 1.5336 | 1.5206 | 1.5308 | 1.5308 | 453,857,345 |
| 22 Sept 2022 | 1.5125 | 1.5060 | 1.5067 | 1.5046 | 1.5046 | 565,267,628 |
| 21 Sept 2022 | 1.4930 | 1.4971 | 1.5052 | 1.5124 | 1.5124 | 736,729,076 |
| 20 Sept 2022 | 1.4839 | 1.4928 | 1.4904 | 1.4929 | 1.4929 | 524,720,467 |
| 19 Sept 2022 | 1.4858 | 1.4897 | 1.4884 | 1.4841 | 1.4841 | 726,800,583 |
| 18 Sept 2022 | 1.4882 | 1.4886 | 1.4861 | 1.4860 | 1.4860 | 552,050,236 |
| 17 Sept 2022 | 1.4884 | 1.4892 | 1.4866 | 1.4883 | 1.4883 | 284,226,237 |
| 16 Sept 2022 | 1.4953 | 1.4914 | 1.4962 | 1.4883 | 1.4883 | 658,940,966 |
| 15 Sept 2022 | 1.4809 | 1.4884 | 1.4756 | 1.4951 | 1.4951 | 1,038,733,816 |
| 14 Sept 2022 | 1.4812 | 1.4810 | 1.4797 | 1.4810 | 1.4810 | 1,034,250,447 |
| 13 Sept 2022 | 1.4505 | 1.4472 | 1.4711 | 1.4831 | 1.4831 | 1,262,907,191 |
| 12 Sept 2022 | 1.4611 | 1.4607 | 1.4602 | 1.4504 | 1.4504 | 680,550,986 |
| 11 Sept 2022 | 1.4598 | 1.4608 | 1.4597 | 1.4610 | 1.4610 | 496,650,295 |
| 10 Sept 2022 | 1.4602 | 1.4608 | 1.4589 | 1.4596 | 1.4596 | 504,615,562 |
| 09 Sept 2022 | 1.4785 | 1.4673 | 1.4587 | 1.4600 | 1.4600 | 682,127,474 |
| 08 Sept 2022 | 1.4815 | 1.4835 | 1.4806 | 1.4785 | 1.4785 | 578,053,674 |
| 07 Sept 2022 | 1.4842 | 1.4783 | 1.4843 | 1.4816 | 1.4816 | 747,958,878 |
| 06 Sept 2022 | 1.4684 | 1.4655 | 1.4627 | 1.4842 | 1.4842 | 852,765,661 |
| 05 Sept 2022 | 1.4735 | 1.4731 | 1.4690 | 1.4684 | 1.4684 | 762,181,321 |
| 04 Sept 2022 | 1.4681 | 1.4689 | 1.4665 | 1.4734 | 1.4734 | 782,589,235 |
| 03 Sept 2022 | 1.4680 | 1.4685 | 1.4654 | 1.4681 | 1.4681 | 439,413,424 |
| 02 Sept 2022 | 1.4713 | 1.4657 | 1.4660 | 1.4681 | 1.4681 | 700,855,343 |
| 01 Sept 2022 | 1.4641 | 1.4648 | 1.4642 | 1.4714 | 1.4714 | 545,565,782 |
| 31 Aug 2022 | 1.4579 | 1.4593 | 1.4603 | 1.4641 | 1.4641 | 869,271,042 |
| 30 Aug 2022 | 1.4476 | 1.4580 | 1.4547 | 1.4577 | 1.4577 | 946,653,033 |
| 29 Aug 2022 | 1.4549 | 1.4457 | 1.4549 | 1.4475 | 1.4475 | 909,330,280 |
| 28 Aug 2022 | 1.4519 | 1.4528 | 1.4482 | 1.4548 | 1.4548 | 488,140,423 |
| 27 Aug 2022 | 1.4510 | 1.4529 | 1.4479 | 1.4519 | 1.4519 | 663,879,597 |
| 26 Aug 2022 | 1.4366 | 1.4312 | 1.4489 | 1.4508 | 1.4508 | 816,131,744 |
| 25 Aug 2022 | 1.4474 | 1.4354 | 1.4394 | 1.4365 | 1.4365 | 428,226,838 |
| 24 Aug 2022 | 1.4447 | 1.4480 | 1.4482 | 1.4474 | 1.4474 | 601,086,664 |
| 23 Aug 2022 | 1.4544 | 1.4537 | 1.4518 | 1.4447 | 1.4447 | 687,727,844 |
| 22 Aug 2022 | 1.4543 | 1.4488 | 1.4489 | 1.4543 | 1.4543 | 713,739,600 |
| 21 Aug 2022 | 1.4556 | 1.4562 | 1.4528 | 1.4541 | 1.4541 | 622,739,019 |
| 20 Aug 2022 | 1.4530 | 1.4563 | 1.4503 | 1.4556 | 1.4556 | 734,145,824 |
| *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.
