Australia markets closed

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999902-0.000084 (-0.01%)
As of 09:44AM UTC. Market open.
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20240.9999261.0000250.9996810.9999020.99990245,944,084
05 Oct 20240.9998731.0002720.9996060.9999030.99990347,403,442
04 Oct 20240.9998841.0003270.9997340.9998730.99987377,678,968
03 Oct 20240.9999991.0005060.9996890.9998840.999884121,953,843
02 Oct 20241.0001001.0007160.9996300.9999990.99999989,744,440
01 Oct 20240.9997811.0004940.9994881.0001031.000103119,752,013
30 Sept 20240.9998791.0002450.9995580.9997810.99978194,638,707
29 Sept 20240.9998201.0001820.9995900.9998790.99987945,367,369
28 Sept 20240.9999571.0002320.9996800.9998320.99983262,998,598
27 Sept 20241.0000951.0004230.9997390.9999570.99995785,307,884
26 Sept 20241.0000221.0004360.9997041.0000951.00009597,477,056
25 Sept 20241.0000251.0002080.9994941.0000221.00002279,288,036
24 Sept 20240.9999621.0002760.9997081.0000211.00002170,790,943
23 Sept 20241.0000841.0006060.9998140.9999620.99996276,058,543
22 Sept 20241.0001111.0006161.0000111.0000841.00008462,567,913
21 Sept 20241.0000081.0005760.9998761.0001111.00011177,833,061
20 Sept 20241.0000941.0005000.9998941.0000081.00000890,731,777
19 Sept 20241.0000201.0007460.9998591.0000961.00009671,475,233
18 Sept 20240.9998711.0004340.9997331.0000201.00002082,168,721
17 Sept 20240.9998661.0003100.9996820.9998710.99987162,694,220
16 Sept 20240.9997931.0003500.9995890.9998670.99986770,211,752
15 Sept 20241.0000021.0002580.9995090.9997930.99979339,955,290
14 Sept 20241.0002931.0004440.9998011.0000021.00000240,295,155
13 Sept 20241.0000591.0005110.9998511.0002991.00029952,665,549
12 Sept 20241.0000481.0004460.9998411.0000591.00005951,084,728
11 Sept 20240.9999191.0002830.9996571.0000481.000048134,681,503
10 Sept 20241.0000791.0003930.9996030.9999190.99991959,564,573
09 Sept 20241.0000411.0004730.9997771.0000821.00008286,637,198
08 Sept 20241.0000141.0004560.9997771.0000411.00004146,489,823
07 Sept 20241.0001711.0004400.9999321.0000141.00001474,179,399
06 Sept 20240.9998081.0003990.9995951.0001711.000171124,327,519
05 Sept 20240.9999491.0004990.9997380.9998080.99980860,766,087
04 Sept 20240.9998711.0003440.9997950.9999480.999948116,164,479
03 Sept 20240.9998791.0002180.9996440.9998640.99986461,729,965
02 Sept 20240.9998871.0003730.9997690.9998790.99987991,107,898
01 Sept 20240.9999201.0004360.9996870.9998860.99988689,996,303
31 Aug 20240.9999491.0002240.9996310.9999200.99992055,164,929
30 Aug 20240.9999921.0003210.9996280.9999510.99995189,690,313
29 Aug 20240.9998531.0005620.9997530.9999920.99999273,932,346
28 Aug 20240.9999571.0003040.9996190.9998540.999854111,472,758
27 Aug 20240.9998681.0002540.9995790.9999570.999957111,986,589
26 Aug 20240.9999741.0002700.9996320.9998680.99986892,876,686
25 Aug 20240.9999681.0002500.9998590.9999760.99997664,866,793
24 Aug 20241.0000431.0005780.9998090.9999680.99996887,802,585
23 Aug 20240.9999501.0007850.9997851.0000431.000043121,020,284
22 Aug 20240.9999591.0002590.9997060.9999500.99995094,647,574
21 Aug 20240.9997891.0004300.9996590.9999590.99995996,350,599
20 Aug 20240.9999881.0004610.9997060.9998620.999862102,738,500
19 Aug 20240.9998521.0006120.9995890.9999880.99998885,291,701
18 Aug 20240.9999651.0003190.9996990.9998540.99985475,437,788
17 Aug 20241.0000041.0002020.9997200.9999650.99996575,698,599
16 Aug 20240.9998011.0002500.9995611.0000041.00000497,135,014
15 Aug 20240.9999831.0003200.9996040.9998040.999804113,282,569
14 Aug 20240.9999441.0003310.9996420.9999830.999983106,691,137
13 Aug 20240.9999641.0003190.9996800.9999480.999948112,812,351
12 Aug 20240.9998001.0003310.9996800.9999640.999964107,575,578
11 Aug 20240.9999081.0002660.9995990.9998000.99980076,670,126
10 Aug 20241.0000291.0003000.9997300.9999030.99990370,649,569
09 Aug 20240.9999321.0002920.9996961.0000291.000029125,056,490
08 Aug 20240.9998001.0005730.9997450.9999320.999932144,299,554
07 Aug 20240.9998211.0003370.9996260.9997980.999798170,859,316
06 Aug 20240.9999061.0004650.9997870.9998230.999823215,059,746
05 Aug 20240.9998191.0005030.9993650.9999060.999906623,235,429
04 Aug 20240.9998211.0002510.9994560.9998210.999821170,218,255
03 Aug 20240.9997531.0004520.9995050.9998210.999821113,695,905
02 Aug 20240.9998291.0004660.9995590.9997530.999753150,321,017
01 Aug 20240.9997941.0000680.9994470.9998290.999829132,789,360
31 July 20240.9998641.0002760.9996000.9997940.99979475,032,904
30 July 20240.9998401.0003750.9997310.9998650.999865103,795,846
29 July 20240.9999391.0004200.9996530.9998400.999840128,819,528
28 July 20240.9998841.0004730.9997650.9999410.999941101,482,050
27 July 20240.9999711.0002280.9996810.9998820.999882130,386,209
26 July 20240.9997991.0002560.9997850.9999680.999968119,472,723
25 July 20240.9999971.0001770.9995090.9997980.999798207,653,048
24 July 20240.9998991.0003450.9995810.9999990.999999163,666,244
23 July 20240.9999751.0004080.9996010.9999000.999900183,622,879
22 July 20240.9999331.0002450.9996190.9999750.999975114,161,394
21 July 20240.9999431.0003380.9996650.9999330.99993383,553,701
20 July 20241.0001401.0003700.9998100.9999430.99994343,604,159
19 July 20240.9999741.0004920.9996601.0001421.000142176,984,650
18 July 20240.9999131.0004620.9996700.9999850.999985135,700,454
17 July 20241.0000811.0003290.9996390.9998740.999874125,978,781
16 July 20241.0000971.0004230.9997391.0000811.000081183,327,981
15 July 20241.0000031.0006190.9999131.0000831.000083142,181,648
14 July 20241.0000391.0006130.9998701.0000371.000037129,943,340
13 July 20241.0002581.0005460.9997931.0000281.00002864,219,518
12 July 20240.9999661.0004100.9996801.0002471.000247268,273,295
11 July 20240.9999771.0004460.9998650.9999480.999948184,127,604
10 July 20241.0000961.0006150.9998650.9999690.999969126,527,662
09 July 20240.9998301.0004360.9997691.0000631.000063799,913,117
08 July 20240.9996821.0010190.9996550.9998450.999845840,682,155
07 July 20241.0000711.0001380.9996140.9997250.999725812,023,081
06 July 20241.0002421.0003980.9999191.0001151.000115806,253,866
05 July 20241.0000631.0004300.9998701.0002161.0002161,293,555,178
04 July 20240.9999331.0002840.9997571.0000611.000061623,111,078
03 July 20240.9998121.0003880.9995950.9999680.999968491,997,734
02 July 20240.9999911.0001850.9996700.9998040.999804485,803,034
01 July 20240.9997571.0002180.9996340.9999920.999992452,455,363
30 June 20240.9997991.0001060.9996640.9998190.999819327,921,945
29 June 20240.9998230.9999860.9996520.9997800.999780302,092,507
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...