New Zealand markets closed

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0000-0.0001 (-0.01%)
As of 11:49PM UTC. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20241.00011.00050.99991.00001.000090,384,488
19 Sept 20241.00001.00070.99991.00011.000171,475,233
18 Sept 20240.99991.00040.99971.00001.000082,168,721
17 Sept 20240.99991.00030.99970.99990.999962,694,220
16 Sept 20240.99981.00030.99960.99990.999970,211,752
15 Sept 20241.00001.00030.99950.99980.999839,955,290
14 Sept 20241.00031.00040.99981.00001.000040,295,155
13 Sept 20241.00011.00050.99991.00031.000352,665,549
12 Sept 20241.00001.00040.99981.00011.000151,084,728
11 Sept 20240.99991.00030.99971.00001.0000134,681,503
10 Sept 20241.00011.00040.99960.99990.999959,564,573
09 Sept 20241.00001.00050.99981.00011.000186,637,198
08 Sept 20241.00001.00050.99981.00001.000046,489,823
07 Sept 20241.00021.00040.99991.00001.000074,179,399
06 Sept 20240.99981.00040.99961.00021.0002124,327,519
05 Sept 20240.99991.00050.99970.99980.999860,766,087
04 Sept 20240.99991.00030.99980.99990.9999116,164,479
03 Sept 20240.99991.00020.99960.99990.999961,729,965
02 Sept 20240.99991.00040.99980.99990.999991,107,898
01 Sept 20240.99991.00040.99970.99990.999989,996,303
31 Aug 20240.99991.00020.99960.99990.999955,164,929
30 Aug 20241.00001.00030.99961.00001.000089,690,313
29 Aug 20240.99991.00060.99981.00001.000073,932,346
28 Aug 20241.00001.00030.99960.99990.9999111,472,758
27 Aug 20240.99991.00030.99961.00001.0000111,986,589
26 Aug 20241.00001.00030.99960.99990.999992,876,686
25 Aug 20241.00001.00020.99991.00001.000064,866,793
24 Aug 20241.00001.00060.99981.00001.000087,802,585
23 Aug 20240.99991.00080.99981.00001.0000121,020,284
22 Aug 20241.00001.00030.99970.99990.999994,647,574
21 Aug 20240.99981.00040.99971.00001.000096,350,599
20 Aug 20241.00001.00050.99970.99990.9999102,738,500
19 Aug 20240.99991.00060.99961.00001.000085,291,701
18 Aug 20241.00001.00030.99970.99990.999975,437,788
17 Aug 20241.00001.00020.99971.00001.000075,698,599
16 Aug 20240.99981.00020.99961.00001.000097,135,014
15 Aug 20241.00001.00030.99960.99980.9998113,282,569
14 Aug 20240.99991.00030.99961.00001.0000106,691,137
13 Aug 20241.00001.00030.99970.99990.9999112,812,351
12 Aug 20240.99981.00030.99971.00001.0000107,575,578
11 Aug 20240.99991.00030.99960.99980.999876,670,126
10 Aug 20241.00001.00030.99970.99990.999970,649,569
09 Aug 20240.99991.00030.99971.00001.0000125,056,490
08 Aug 20240.99981.00060.99970.99990.9999144,299,554
07 Aug 20240.99981.00030.99960.99980.9998170,859,316
06 Aug 20240.99991.00050.99980.99980.9998215,059,746
05 Aug 20240.99981.00050.99940.99990.9999623,235,429
04 Aug 20240.99981.00030.99950.99980.9998170,218,255
03 Aug 20240.99981.00050.99950.99980.9998113,695,905
02 Aug 20240.99981.00050.99960.99980.9998150,321,017
01 Aug 20240.99981.00010.99940.99980.9998132,789,360
31 Jul 20240.99991.00030.99960.99980.999875,032,904
30 Jul 20240.99981.00040.99970.99990.9999103,795,846
29 Jul 20240.99991.00040.99970.99980.9998128,819,528
28 Jul 20240.99991.00050.99980.99990.9999101,482,050
27 Jul 20241.00001.00020.99970.99990.9999130,386,209
26 Jul 20240.99981.00030.99981.00001.0000119,472,723
25 Jul 20241.00001.00020.99950.99980.9998207,653,048
24 Jul 20240.99991.00030.99961.00001.0000163,666,244
23 Jul 20241.00001.00040.99960.99990.9999183,622,879
22 Jul 20240.99991.00020.99961.00001.0000114,161,394
21 Jul 20240.99991.00030.99970.99990.999983,553,701
20 Jul 20241.00011.00040.99980.99990.999943,604,159
19 Jul 20241.00001.00050.99971.00011.0001176,984,650
18 Jul 20240.99991.00050.99971.00001.0000135,700,454
17 Jul 20241.00011.00030.99960.99990.9999125,978,781
16 Jul 20241.00011.00040.99971.00011.0001183,327,981
15 Jul 20241.00001.00060.99991.00011.0001142,181,648
14 Jul 20241.00001.00060.99991.00001.0000129,943,340
13 Jul 20241.00031.00050.99981.00001.000064,219,518
12 Jul 20241.00001.00040.99971.00021.0002268,273,295
11 Jul 20241.00001.00040.99990.99990.9999184,127,604
10 Jul 20241.00011.00060.99991.00001.0000126,527,662
09 Jul 20240.99981.00040.99981.00011.0001799,913,117
08 Jul 20240.99971.00100.99970.99980.9998840,682,155
07 Jul 20241.00011.00010.99960.99970.9997812,023,081
06 Jul 20241.00021.00040.99991.00011.0001806,253,866
05 Jul 20241.00011.00040.99991.00021.00021,293,555,178
04 Jul 20240.99991.00030.99981.00011.0001623,111,078
03 Jul 20240.99981.00040.99961.00001.0000491,997,734
02 Jul 20241.00001.00020.99970.99980.9998485,803,034
01 Jul 20240.99981.00020.99961.00001.0000452,455,363
30 Jun 20240.99981.00010.99970.99980.9998327,921,945
29 Jun 20240.99981.00000.99970.99980.9998302,092,507
28 Jun 20240.99981.00010.99950.99980.9998404,704,827
27 Jun 20240.99991.00020.99940.99970.9997407,366,033
26 Jun 20241.00011.00020.99980.99990.9999319,759,830
25 Jun 20240.99991.00030.99991.00011.0001379,447,233
24 Jun 20240.99991.00030.99980.99990.9999517,218,304
23 Jun 20241.00011.00040.99980.99990.9999225,594,733
22 Jun 20241.00021.00030.99991.00011.0001286,200,896
21 Jun 20241.00001.00030.99971.00011.0001432,688,046
20 Jun 20241.00011.00020.99961.00001.0000479,965,468
19 Jun 20240.99991.00030.99971.00011.0001469,442,545
18 Jun 20241.00001.00040.99970.99990.9999698,180,511
17 Jun 20241.00001.00020.99961.00001.0000363,090,027
16 Jun 20240.99991.00010.99971.00001.0000331,790,554
15 Jun 20240.99991.00010.99970.99990.9999326,399,200
14 Jun 20240.99981.00010.99960.99990.9999419,647,596
13 Jun 20241.00001.00020.99970.99980.9998295,237,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...