Get our best money-saving hacks and pro tips now

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.9974

+0.0001

(+0.01%)

As of 10:04PM UTC. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	0.9970	0.9999	0.9965	0.9974	0.9974	209,982,720
20 Mar 2023	0.9984	1.0012	0.9959	0.9968	0.9968	225,047,808
19 Mar 2023	0.9983	1.0014	0.9975	0.9983	0.9983	177,473,280
18 Mar 2023	1.0006	1.0019	0.9955	0.9982	0.9982	196,414,231
17 Mar 2023	0.9996	1.0019	0.9972	1.0005	1.0005	352,141,581
16 Mar 2023	0.9991	1.0011	0.9980	0.9994	0.9994	330,871,168
15 Mar 2023	0.9988	1.0007	0.9950	0.9992	0.9992	469,536,211
14 Mar 2023	0.9987	1.0026	0.9955	0.9990	0.9990	534,259,114
13 Mar 2023	0.9924	1.0011	0.9872	0.9989	0.9989	1,114,529,127
12 Mar 2023	0.9729	0.9943	0.9498	0.9926	0.9926	1,312,827,143
11 Mar 2023	0.9990	0.9996	0.8970	0.9739	0.9739	4,642,451,631
10 Mar 2023	0.9999	1.0008	0.9970	0.9990	0.9990	690,944,741
09 Mar 2023	0.9987	1.0005	0.9963	0.9999	0.9999	247,157,386
08 Mar 2023	1.0002	1.0004	0.9986	0.9988	0.9988	141,247,830
07 Mar 2023	0.9996	1.0010	0.9981	1.0002	1.0002	159,593,715
06 Mar 2023	1.0000	1.0003	0.9988	0.9996	0.9996	138,616,571
05 Mar 2023	0.9999	1.0008	0.9986	0.9999	0.9999	96,622,344
04 Mar 2023	0.9998	1.0006	0.9989	0.9999	0.9999	73,812,498
03 Mar 2023	0.9996	1.0003	0.9968	0.9999	0.9999	181,953,837
02 Mar 2023	1.0002	1.0011	0.9988	0.9996	0.9996	176,473,510
01 Mar 2023	0.9993	1.0014	0.9988	1.0002	1.0002	187,668,287
28 Feb 2023	0.9999	1.0007	0.9983	0.9991	0.9991	144,942,910
27 Feb 2023	1.0002	1.0009	0.9987	0.9999	0.9999	166,601,142
26 Feb 2023	1.0001	1.0011	0.9990	1.0004	1.0004	97,125,479
25 Feb 2023	0.9998	1.0007	0.9987	1.0007	1.0007	125,879,774
24 Feb 2023	0.9999	1.0007	0.9974	0.9998	0.9998	184,289,601
23 Feb 2023	1.0001	1.0009	0.9984	0.9998	0.9998	227,415,173
22 Feb 2023	1.0002	1.0008	0.9978	1.0001	1.0001	199,461,357
21 Feb 2023	1.0000	1.0007	0.9980	1.0002	1.0002	193,001,670
20 Feb 2023	0.9996	1.0010	0.9989	0.9999	0.9999	189,014,137
19 Feb 2023	1.0000	1.0007	0.9986	0.9992	0.9992	135,722,580
18 Feb 2023	0.9996	1.0006	0.9991	0.9998	0.9998	106,387,643
17 Feb 2023	0.9985	1.0012	0.9974	0.9996	0.9996	257,483,893
16 Feb 2023	0.9998	1.0014	0.9973	0.9982	0.9982	261,137,664
15 Feb 2023	1.0001	1.0023	0.9991	1.0000	1.0000	218,957,302
14 Feb 2023	1.0001	1.0011	0.9981	1.0002	1.0002	235,242,279
13 Feb 2023	0.9998	1.0008	0.9975	0.9999	0.9999	367,664,762
12 Feb 2023	0.9996	1.0005	0.9987	0.9997	0.9997	97,805,277
11 Feb 2023	0.9993	1.0007	0.9989	0.9997	0.9997	96,315,254
10 Feb 2023	0.9994	1.0006	0.9986	0.9993	0.9993	178,690,450
09 Feb 2023	0.9995	1.0008	0.9973	0.9993	0.9993	228,915,462
08 Feb 2023	1.0001	1.0014	0.9982	0.9995	0.9995	180,778,471
07 Feb 2023	0.9992	1.0015	0.9984	1.0000	1.0000	156,116,381
06 Feb 2023	0.9996	1.0011	0.9986	0.9993	0.9993	146,356,562
05 Feb 2023	0.9996	1.0005	0.9975	0.9996	0.9996	99,279,321
04 Feb 2023	0.9999	1.0010	0.9990	0.9997	0.9997	128,502,700
03 Feb 2023	0.9989	1.0008	0.9989	0.9999	0.9999	172,212,381
02 Feb 2023	1.0000	1.0021	0.9984	0.9989	0.9989	208,676,851
01 Feb 2023	0.9997	1.0020	0.9988	1.0002	1.0002	173,633,041
31 Jan 2023	1.0003	1.0009	0.9983	0.9998	0.9998	147,008,225
30 Jan 2023	0.9997	1.0006	0.9978	1.0003	1.0003	197,768,240
29 Jan 2023	0.9999	1.0007	0.9988	0.9999	0.9999	135,453,256
28 Jan 2023	0.9998	1.0004	0.9985	0.9999	0.9999	120,006,414
27 Jan 2023	0.9999	1.0009	0.9988	1.0000	1.0000	169,625,873
26 Jan 2023	0.9997	1.0010	0.9988	0.9999	0.9999	196,548,307
25 Jan 2023	0.9995	1.0018	0.9979	0.9999	0.9999	215,336,569
24 Jan 2023	0.9997	1.0008	0.9976	0.9995	0.9995	171,485,520
23 Jan 2023	0.9995	1.0007	0.9973	0.9999	0.9999	206,452,964
22 Jan 2023	0.9994	1.0009	0.9986	0.9997	0.9997	155,664,503
21 Jan 2023	1.0003	1.0008	0.9981	0.9992	0.9992	206,143,731
20 Jan 2023	1.0003	1.0027	0.9990	1.0002	1.0002	183,160,495
19 Jan 2023	0.9995	1.0007	0.9991	1.0002	1.0002	148,851,814
18 Jan 2023	0.9995	1.0016	0.9974	0.9994	0.9994	266,370,152
17 Jan 2023	0.9994	1.0009	0.9988	0.9996	0.9996	202,312,236
16 Jan 2023	0.9996	1.0011	0.9983	0.9994	0.9994	184,864,608
15 Jan 2023	0.9999	1.0010	0.9987	0.9997	0.9997	163,757,043
14 Jan 2023	1.0008	1.0027	0.9974	1.0000	1.0000	242,355,186
13 Jan 2023	1.0001	1.0022	0.9987	1.0007	1.0007	207,193,306
12 Jan 2023	1.0008	1.0018	0.9983	1.0001	1.0001	227,025,448
11 Jan 2023	0.9997	1.0016	0.9988	1.0005	1.0005	145,477,438
10 Jan 2023	0.9999	1.0005	0.9988	0.9997	0.9997	102,779,603
09 Jan 2023	1.0001	1.0011	0.9987	0.9999	0.9999	212,742,350
08 Jan 2023	0.9999	1.0007	0.9991	1.0004	1.0004	135,351,853
07 Jan 2023	0.9998	1.0004	0.9993	1.0000	1.0000	83,731,352
06 Jan 2023	0.9994	1.0004	0.9990	0.9997	0.9997	114,002,789
05 Jan 2023	1.0000	1.0004	0.9990	0.9995	0.9995	241,104,464
04 Jan 2023	0.9999	1.0015	0.9990	1.0001	1.0001	150,251,337
03 Jan 2023	0.9996	1.0004	0.9992	0.9998	0.9998	96,981,607
02 Jan 2023	0.9998	1.0008	0.9992	0.9995	0.9995	88,933,627
01 Jan 2023	0.9998	1.0004	0.9991	0.9998	0.9998	86,042,718
31 Dec 2022	1.0001	1.0003	0.9993	0.9998	0.9998	93,732,789
30 Dec 2022	1.0002	1.0004	0.9988	1.0000	1.0000	125,610,960
29 Dec 2022	1.0000	1.0008	0.9986	1.0002	1.0002	157,105,170
28 Dec 2022	0.9996	1.0007	0.9987	1.0000	1.0000	292,751,778
27 Dec 2022	1.0000	1.0005	0.9989	0.9997	0.9997	174,726,661
26 Dec 2022	1.0003	1.0005	0.9991	0.9999	0.9999	110,598,029
25 Dec 2022	1.0000	1.0007	0.9989	1.0000	1.0000	98,590,278
24 Dec 2022	0.9995	1.0004	0.9992	1.0000	1.0000	64,047,841
23 Dec 2022	1.0000	1.0008	0.9991	0.9996	0.9996	139,831,984
22 Dec 2022	1.0000	1.0010	0.9986	1.0001	1.0001	152,012,406
21 Dec 2022	0.9997	1.0004	0.9989	0.9999	0.9999	133,832,993
20 Dec 2022	0.9994	1.0009	0.9989	0.9997	0.9997	187,023,130
19 Dec 2022	0.9990	1.0003	0.9977	0.9994	0.9994	129,481,276
18 Dec 2022	1.0000	1.0008	0.9989	0.9990	0.9990	95,842,181
17 Dec 2022	0.9994	1.0006	0.9985	1.0000	1.0000	122,294,487
16 Dec 2022	0.9996	1.0006	0.9969	0.9994	0.9994	247,988,761
15 Dec 2022	0.9996	1.0005	0.9983	0.9996	0.9996	158,706,652
14 Dec 2022	1.0000	1.0008	0.9978	0.9996	0.9996	193,379,597
13 Dec 2022	1.0003	1.0010	0.9987	0.9999	0.9999	298,758,727
12 Dec 2022	0.9997	1.0004	0.9990	1.0003	1.0003	169,832,003
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6672-0.0048(-0.7113%)

ASX 2006,955.40+56.90(+0.82%)

OIL69.50+1.86(+2.75%)

GOLD1,943.60+2.50(+0.13%)

BTC-AUD42,004.64+56.71(+0.14%)

Get our best money-saving hacks and pro tips now

Dai USD (DAI-USD)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6672
-0.0048(-0.7113%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
69.50
+1.86(+2.75%)

GOLD
1,943.60
+2.50(+0.13%)

BTC-AUD
42,004.64
+56.71(+0.14%)