DAI-AUD - Dai AUD
CCC - CoinMarketCap. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | 1.4893 | 1.4847 | 1.4822 | 1.4823 | 1.4823 | 174,535,536 |
| 08 June 2023 | 1.4969 | 1.4944 | 1.4991 | 1.5013 | 1.5013 | 235,553,220 |
| 07 June 2023 | 1.5117 | 1.5012 | 1.4993 | 1.4969 | 1.4969 | 226,213,834 |
| 06 June 2023 | 1.5146 | 1.5116 | 1.5017 | 1.5118 | 1.5118 | 275,991,905 |
| 05 June 2023 | 1.5102 | 1.5112 | 1.5139 | 1.5146 | 1.5146 | 81,452,652 |
| 04 June 2023 | 1.5100 | 1.5104 | 1.5087 | 1.5102 | 1.5102 | 84,028,011 |
| 03 June 2023 | 1.5197 | 1.5144 | 1.5075 | 1.5100 | 1.5100 | 252,852,997 |
| 02 June 2023 | 1.5371 | 1.5378 | 1.5332 | 1.5198 | 1.5198 | 170,408,811 |
| 01 June 2023 | 1.5335 | 1.5369 | 1.5356 | 1.5369 | 1.5369 | 201,401,117 |
| 31 May 2023 | 1.5311 | 1.5290 | 1.5278 | 1.5335 | 1.5335 | 167,625,667 |
| 30 May 2023 | 1.5329 | 1.5343 | 1.5269 | 1.5313 | 1.5313 | 152,170,273 |
| 29 May 2023 | 1.5344 | 1.5353 | 1.5328 | 1.5331 | 1.5331 | 161,502,842 |
| 28 May 2023 | 1.5338 | 1.5348 | 1.5331 | 1.5344 | 1.5344 | 136,709,057 |
| 27 May 2023 | 1.5385 | 1.5345 | 1.5364 | 1.5339 | 1.5339 | 199,682,389 |
| 26 May 2023 | 1.5278 | 1.5381 | 1.5283 | 1.5386 | 1.5386 | 198,568,366 |
| 25 May 2023 | 1.5116 | 1.5292 | 1.5238 | 1.5278 | 1.5278 | 247,607,370 |
| 24 May 2023 | 1.5037 | 1.5056 | 1.5116 | 1.5116 | 1.5116 | 224,459,486 |
| 23 May 2023 | 1.5013 | 1.5062 | 1.5021 | 1.5037 | 1.5037 | 179,112,881 |
| 22 May 2023 | 1.5051 | 1.5055 | 1.5027 | 1.5013 | 1.5013 | 104,497,652 |
| 21 May 2023 | 1.5043 | 1.5058 | 1.5035 | 1.5050 | 1.5050 | 100,597,180 |
| 20 May 2023 | 1.5075 | 1.5022 | 1.4998 | 1.5042 | 1.5042 | 101,704,587 |
| 19 May 2023 | 1.5022 | 1.5066 | 1.5097 | 1.5075 | 1.5075 | 156,399,305 |
| 18 May 2023 | 1.5015 | 1.5025 | 1.5003 | 1.5023 | 1.5023 | 171,337,628 |
| 17 May 2023 | 1.4908 | 1.4960 | 1.4882 | 1.5014 | 1.5014 | 126,597,816 |
| 16 May 2023 | 1.5045 | 1.5035 | 1.4904 | 1.4907 | 1.4907 | 147,950,339 |
| 15 May 2023 | 1.5029 | 1.5053 | 1.5024 | 1.5045 | 1.5045 | 80,432,620 |
| 14 May 2023 | 1.5064 | 1.5072 | 1.5042 | 1.5030 | 1.5030 | 125,254,152 |
| 13 May 2023 | 1.4930 | 1.5079 | 1.4897 | 1.5064 | 1.5064 | 253,750,426 |
| 12 May 2023 | 1.4744 | 1.4739 | 1.4908 | 1.4929 | 1.4929 | 253,363,725 |
| 11 May 2023 | 1.4777 | 1.4802 | 1.4742 | 1.4744 | 1.4744 | 313,417,892 |
| 10 May 2023 | 1.4751 | 1.4770 | 1.4733 | 1.4776 | 1.4776 | 178,565,754 |
| 09 May 2023 | 1.4811 | 1.4742 | 1.4685 | 1.4751 | 1.4751 | 227,751,074 |
| 08 May 2023 | 1.4793 | 1.4808 | 1.4788 | 1.4812 | 1.4812 | 109,196,518 |
| 07 May 2023 | 1.4793 | 1.4811 | 1.4748 | 1.4795 | 1.4795 | 315,148,917 |
| 06 May 2023 | 1.4932 | 1.4856 | 1.4903 | 1.4790 | 1.4790 | 181,460,660 |
| 05 May 2023 | 1.5053 | 1.4994 | 1.4993 | 1.4932 | 1.4932 | 183,791,366 |
| 04 May 2023 | 1.4984 | 1.5060 | 1.4979 | 1.5053 | 1.5053 | 231,788,640 |
| 03 May 2023 | 1.5096 | 1.5014 | 1.4956 | 1.4985 | 1.4985 | 167,418,052 |
| 02 May 2023 | 1.5114 | 1.5090 | 1.5070 | 1.5095 | 1.5095 | 189,354,487 |
| 01 May 2023 | 1.5115 | 1.5138 | 1.5098 | 1.5115 | 1.5115 | 117,798,813 |
| 30 Apr 2023 | 1.5114 | 1.5128 | 1.5096 | 1.5114 | 1.5114 | 131,942,376 |
| 29 Apr 2023 | 1.5077 | 1.5133 | 1.5151 | 1.5114 | 1.5114 | 195,957,856 |
| 28 Apr 2023 | 1.5134 | 1.5184 | 1.5054 | 1.5077 | 1.5077 | 280,467,388 |
| 27 Apr 2023 | 1.5068 | 1.5113 | 1.5089 | 1.5134 | 1.5134 | 432,501,718 |
| 26 Apr 2023 | 1.4914 | 1.5122 | 1.5005 | 1.5067 | 1.5067 | 212,274,331 |
| 25 Apr 2023 | 1.4945 | 1.4959 | 1.4953 | 1.4916 | 1.4916 | 215,366,182 |
| 24 Apr 2023 | 1.4939 | 1.4955 | 1.4903 | 1.4945 | 1.4945 | 106,146,687 |
| 23 Apr 2023 | 1.4938 | 1.4957 | 1.4929 | 1.4940 | 1.4940 | 139,732,723 |
| 22 Apr 2023 | 1.4817 | 1.4965 | 1.4900 | 1.4938 | 1.4938 | 301,816,405 |
| 21 Apr 2023 | 1.4908 | 1.4924 | 1.4765 | 1.4815 | 1.4815 | 191,242,456 |
| 20 Apr 2023 | 1.4851 | 1.4860 | 1.4818 | 1.4913 | 1.4913 | 265,003,403 |
| 19 Apr 2023 | 1.4918 | 1.4851 | 1.4836 | 1.4851 | 1.4851 | 179,694,659 |
| 18 Apr 2023 | 1.4906 | 1.4915 | 1.4868 | 1.4917 | 1.4917 | 189,364,024 |
| 17 Apr 2023 | 1.4903 | 1.4921 | 1.4886 | 1.4907 | 1.4907 | 115,652,461 |
| 16 Apr 2023 | 1.4908 | 1.4922 | 1.4889 | 1.4903 | 1.4903 | 105,082,446 |
| 15 Apr 2023 | 1.4742 | 1.4752 | 1.4866 | 1.4908 | 1.4908 | 201,214,889 |
| 14 Apr 2023 | 1.4924 | 1.4895 | 1.4928 | 1.4742 | 1.4742 | 250,467,533 |
| 13 Apr 2023 | 1.5025 | 1.4957 | 1.4963 | 1.4935 | 1.4935 | 214,760,605 |
| 12 Apr 2023 | 1.5044 | 1.5016 | 1.4993 | 1.5025 | 1.5025 | 265,324,108 |
| 11 Apr 2023 | 1.4975 | 1.5085 | 1.5072 | 1.5044 | 1.5044 | 194,039,211 |
| 10 Apr 2023 | 1.4977 | 1.5014 | 1.4965 | 1.4976 | 1.4976 | 109,778,974 |
| 09 Apr 2023 | 1.4988 | 1.4999 | 1.4963 | 1.4978 | 1.4978 | 163,635,935 |
| 08 Apr 2023 | 1.4981 | 1.5004 | 1.4945 | 1.4989 | 1.4989 | 162,843,842 |
| 07 Apr 2023 | 1.4879 | 1.4971 | 1.4892 | 1.4981 | 1.4981 | 166,233,191 |
| 06 Apr 2023 | 1.4785 | 1.4813 | 1.4866 | 1.4878 | 1.4878 | 191,703,150 |
| 05 Apr 2023 | 1.4726 | 1.4829 | 1.4752 | 1.4784 | 1.4784 | 210,712,503 |
| 04 Apr 2023 | 1.5015 | 1.4744 | 1.4698 | 1.4725 | 1.4725 | 211,993,149 |
| 03 Apr 2023 | 1.4942 | 1.4971 | 1.4913 | 1.5016 | 1.5016 | 116,361,353 |
| 02 Apr 2023 | 1.4944 | 1.4956 | 1.4926 | 1.4941 | 1.4941 | 137,193,684 |
| 01 Apr 2023 | 1.4895 | 1.4922 | 1.4955 | 1.4943 | 1.4943 | 193,988,745 |
| 31 Mar 2023 | 1.4956 | 1.4999 | 1.4940 | 1.4892 | 1.4892 | 199,343,341 |
| 30 Mar 2023 | 1.4900 | 1.5011 | 1.4923 | 1.4955 | 1.4955 | 205,206,460 |
| 29 Mar 2023 | 1.5000 | 1.4932 | 1.4943 | 1.4908 | 1.4908 | 243,061,924 |
| 28 Mar 2023 | 1.5014 | 1.5043 | 1.5002 | 1.5001 | 1.5001 | 246,316,921 |
| 27 Mar 2023 | 1.5026 | 1.5043 | 1.5004 | 1.5014 | 1.5014 | 147,787,316 |
| 26 Mar 2023 | 1.5028 | 1.5041 | 1.4992 | 1.5025 | 1.5025 | 133,363,475 |
| 25 Mar 2023 | 1.4947 | 1.5052 | 1.4995 | 1.5027 | 1.5027 | 286,667,883 |
| 24 Mar 2023 | 1.4912 | 1.4903 | 1.4917 | 1.4949 | 1.4949 | 318,801,185 |
| 23 Mar 2023 | 1.4959 | 1.4883 | 1.4849 | 1.4914 | 1.4914 | 506,354,850 |
| 22 Mar 2023 | 1.4842 | 1.4966 | 1.4956 | 1.4959 | 1.4959 | 305,949,754 |
| 21 Mar 2023 | 1.4873 | 1.4982 | 1.4826 | 1.4841 | 1.4841 | 335,060,853 |
| 20 Mar 2023 | 1.4778 | 1.4854 | 1.4869 | 1.4871 | 1.4871 | 264,360,471 |
| 19 Mar 2023 | 1.4802 | 1.4821 | 1.4737 | 1.4777 | 1.4777 | 290,768,681 |
| 18 Mar 2023 | 1.5001 | 1.4933 | 1.4910 | 1.4800 | 1.4800 | 520,919,520 |
| 17 Mar 2023 | 1.5098 | 1.5036 | 1.5057 | 1.4998 | 1.4998 | 496,553,913 |
| 16 Mar 2023 | 1.4939 | 1.5134 | 1.5068 | 1.5099 | 1.5099 | 709,532,603 |
| 15 Mar 2023 | 1.5005 | 1.5060 | 1.4901 | 1.4941 | 1.4941 | 799,064,643 |
| 14 Mar 2023 | 1.4961 | 1.4947 | 1.4907 | 1.5009 | 1.5009 | 1,674,561,066 |
| 13 Mar 2023 | 1.4779 | 1.4973 | 1.4428 | 1.4964 | 1.4964 | 1,979,232,641 |
| 12 Mar 2023 | 1.5189 | 1.5198 | 1.3638 | 1.4794 | 1.4794 | 7,052,181,144 |
| 11 Mar 2023 | 1.5175 | 1.5115 | 1.5137 | 1.5189 | 1.5189 | 1,050,546,931 |
| 10 Mar 2023 | 1.5150 | 1.5099 | 1.5123 | 1.5174 | 1.5174 | 375,098,407 |
| 09 Mar 2023 | 1.5150 | 1.5099 | 1.5123 | 1.5174 | 1.5174 | 375,098,407 |
| 08 Mar 2023 | 1.5180 | 1.5188 | 1.5158 | 1.5151 | 1.5151 | 214,271,545 |
| 07 Mar 2023 | 1.4849 | 1.5118 | 1.5102 | 1.5181 | 1.5181 | 242,214,424 |
| 06 Mar 2023 | 1.4805 | 1.4844 | 1.4794 | 1.4849 | 1.4849 | 205,904,798 |
| 05 Mar 2023 | 1.4773 | 1.4786 | 1.4754 | 1.4804 | 1.4804 | 143,057,206 |
| 04 Mar 2023 | 1.4773 | 1.4783 | 1.4757 | 1.4774 | 1.4774 | 109,053,980 |
| 03 Mar 2023 | 1.4850 | 1.4830 | 1.4779 | 1.4773 | 1.4773 | 268,844,436 |
| 02 Mar 2023 | 1.4796 | 1.4799 | 1.4827 | 1.4849 | 1.4849 | 262,157,575 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.