Australia markets open in 2 hours 4 minutes

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999974+0.000001 (+0.00%)
As of 09:54PM UTC. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.9998981.0001060.9997260.9999740.999974345,547,008
21 May 20240.9998951.0000690.9996080.9999100.999910642,257,625
20 May 20240.9998861.0004160.9998090.9999150.999915821,226,566
19 May 20241.0000291.0002670.9997990.9998860.999886523,149,353
18 May 20241.0000541.0004070.9999261.0000281.000028617,527,975
17 May 20240.9999091.0003260.9998451.0000541.000054538,183,294
16 May 20240.9999431.0003490.9997110.9999080.999908483,779,907
15 May 20240.9998871.0005740.9997480.9999390.999939729,049,935
14 May 20240.9999961.0002680.9995600.9998840.999884797,070,857
13 May 20240.9998071.0001760.9997570.9999960.999996684,188,090
12 May 20240.9999041.0002390.9994630.9998080.999808572,981,955
11 May 20240.9999031.0001670.9997270.9999110.999911741,923,652
10 May 20241.0000721.0007750.9997160.9999030.999903618,043,532
09 May 20240.9998711.0002880.9996831.0000631.000063619,673,158
08 May 20241.0000901.0003730.9996910.9998710.999871711,322,908
07 May 20241.0000691.0003990.9997911.0000891.000089593,326,614
06 May 20241.0001301.0004330.9998811.0000691.000069677,236,108
05 May 20241.0000811.0004540.9999221.0001301.000130565,103,348
04 May 20241.0004841.0006100.9999981.0000811.000081646,982,546
03 May 20241.0001401.0006840.9999831.0004841.000484701,626,657
02 May 20240.9997551.0007180.9997401.0001401.000140643,349,405
01 May 20240.9998781.0001760.9995770.9997550.999755817,654,846
30 Apr 20241.0002131.0004000.9994080.9998910.999891668,355,865
29 Apr 20241.0000551.0004330.9998261.0002131.000213658,378,901
28 Apr 20240.9997961.0003870.9997381.0000551.000055639,625,289
27 Apr 20240.9999251.0002300.9996540.9997960.999796547,341,761
26 Apr 20240.9999661.0003830.9998190.9999250.999925655,941,322
25 Apr 20240.9999921.0004420.9997490.9999660.999966520,662,914
24 Apr 20240.9999891.0003040.9996260.9999780.999978429,367,843
23 Apr 20241.0001361.0005510.9999020.9999900.999990454,682,917
22 Apr 20241.0001771.0007291.0000321.0001361.000136356,383,084
21 Apr 20241.0002071.0004670.9999511.0001691.000169343,513,151
20 Apr 20241.0001541.0005120.9999891.0002061.000206696,004,564
19 Apr 20241.0000291.0006140.9997041.0001521.0001521,142,968,784
18 Apr 20240.9999731.0004090.9998591.0000291.000029287,247,589
17 Apr 20241.0000401.0004580.9996680.9999730.999973812,047,452
16 Apr 20240.9999331.0004710.9998121.0000401.000040629,275,511
15 Apr 20241.0002501.0004330.9996020.9999330.999933464,524,089
14 Apr 20241.0001001.0004250.9996311.0002501.000250579,506,578
13 Apr 20240.9999031.0010730.9995461.0001001.000100860,022,363
12 Apr 20241.0000871.0003910.9995950.9998990.999899555,052,153
11 Apr 20241.0001101.0003500.9997861.0000871.000087305,072,904
10 Apr 20240.9998971.0004120.9997271.0001101.000110350,570,100
09 Apr 20240.9999821.0003040.9997380.9998980.999898427,618,489
08 Apr 20240.9998541.0002350.9997230.9999820.999982528,959,914
07 Apr 20240.9998811.0000970.9997470.9998540.999854611,101,443
06 Apr 20241.0000451.0002870.9997310.9998800.999880607,591,264
05 Apr 20241.0000321.0002380.9996371.0000451.000045776,652,924
04 Apr 20241.0000241.0003860.9997251.0000321.0000321,089,806,714
03 Apr 20240.9999651.0001590.9997951.0000241.000024751,554,183
02 Apr 20241.0002321.0004000.9996230.9999650.999965473,979,075
01 Apr 20241.0001001.0006110.9998551.0002321.000232220,535,448
31 Mar 20241.0002081.0006220.9999941.0001011.000101207,372,770
30 Mar 20241.0000221.0005150.9998811.0002081.000208318,792,454
29 Mar 20241.0001271.0005840.9997871.0000261.000026544,932,954
28 Mar 20241.0000491.0003650.9998641.0001271.000127859,144,184
27 Mar 20240.9999061.0003030.9997371.0000531.000053898,898,817
26 Mar 20241.0000081.0004660.9997800.9999050.999905414,309,880
25 Mar 20241.0002381.0007930.9998471.0000081.000008334,831,527
24 Mar 20241.0002471.0009011.0000941.0002381.000238445,014,185
23 Mar 20241.0002771.0006851.0000521.0002511.000251556,385,776
22 Mar 20241.0001651.0006290.9997391.0002771.000277743,177,552
21 Mar 20241.0002011.0008160.9997921.0001741.000174453,352,509
20 Mar 20240.9998881.0005240.9996061.0002021.000202569,170,278
19 Mar 20241.0001211.0005590.9995680.9998880.999888802,495,679
18 Mar 20240.9996851.0005190.9995401.0001211.000121376,763,988
17 Mar 20241.0000791.0003440.9996610.9996850.999685486,712,552
16 Mar 20241.0001081.0005840.9996661.0000791.000079822,318,041
15 Mar 20240.9998221.0002590.9993841.0001041.0001041,052,659,626
14 Mar 20240.9999801.0002710.9990470.9998220.999822515,454,579
13 Mar 20241.0000231.0005680.9997820.9999800.999980468,851,335
12 Mar 20240.9998801.0003160.9995041.0000231.000023647,606,229
11 Mar 20240.9997751.0002140.9994740.9998800.999880668,813,995
10 Mar 20241.0001311.0003490.9993910.9997610.999761420,698,089
09 Mar 20241.0000951.0008070.9998541.0001291.000129327,655,680
08 Mar 20241.0000081.0005000.9992091.0000771.000077524,782,803
07 Mar 20240.9996701.0007060.9993561.0000081.000008764,137,178
06 Mar 20240.9999581.0001060.9992440.9996700.999670964,453,479
05 Mar 20241.0002551.0002790.9990290.9999570.999957756,690,977
04 Mar 20240.9998571.0003290.9992671.0002111.000211304,107,415
03 Mar 20240.9998641.0001180.9996030.9998750.999875217,624,570
02 Mar 20241.0000051.0005270.9996610.9998930.999893345,646,943
01 Mar 20240.9997841.0007480.9996450.9999860.999986219,406,496
29 Feb 20241.0000251.0002980.9994010.9997750.999775297,734,434
28 Feb 20240.9997531.0003050.9987721.0000621.000062335,747,475
27 Feb 20240.9998871.0000670.9994140.9997680.999768417,487,474
26 Feb 20241.0000201.0002460.9995480.9998880.999888185,685,912
25 Feb 20241.0001401.0003700.9997861.0000261.000026112,152,584
24 Feb 20240.9998771.0002640.9997251.0001391.000139109,500,043
23 Feb 20240.9997271.0001680.9997210.9999030.999903126,247,759
22 Feb 20241.0001631.0001660.9993890.9997160.999716142,429,438
21 Feb 20240.9998981.0004030.9997471.0001711.000171186,133,672
20 Feb 20240.9996721.0001630.9995390.9998880.999888165,870,615
19 Feb 20240.9998911.0000290.9994330.9996670.999667132,422,244
18 Feb 20240.9998801.0003540.9997520.9998930.99989393,702,614
17 Feb 20241.0000591.0000780.9996130.9998780.99987899,367,283
16 Feb 20241.0000861.0002670.9997081.0000411.000041235,500,138
15 Feb 20241.0000811.0003040.9995851.0000881.000088117,227,184
14 Feb 20241.0001351.0003770.9997271.0000811.000081151,007,151
13 Feb 20240.9999491.0003630.9996321.0001151.000115152,306,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...