UK markets closed

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0004+0.0002 (+0.02%)
As of 10:50PM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.00021.00071.00001.00041.0004707,386,816
02 May 20240.99981.00070.99971.00011.0001643,349,405
01 May 20240.99991.00020.99960.99980.9998817,654,846
30 Apr 20241.00021.00040.99940.99990.9999668,355,865
29 Apr 20241.00011.00040.99981.00021.0002658,378,901
28 Apr 20240.99981.00040.99971.00011.0001639,625,289
27 Apr 20240.99991.00020.99970.99980.9998547,341,761
26 Apr 20241.00001.00040.99980.99990.9999655,941,322
25 Apr 20241.00001.00040.99971.00001.0000520,662,914
24 Apr 20241.00001.00030.99961.00001.0000429,367,843
23 Apr 20241.00011.00060.99991.00001.0000454,682,917
22 Apr 20241.00021.00071.00001.00011.0001356,383,084
21 Apr 20241.00021.00051.00001.00021.0002343,513,151
20 Apr 20241.00021.00051.00001.00021.0002696,004,564
19 Apr 20241.00001.00060.99971.00021.00021,142,968,784
18 Apr 20241.00001.00040.99991.00001.0000287,247,589
17 Apr 20241.00001.00050.99971.00001.0000812,047,452
16 Apr 20240.99991.00050.99981.00001.0000629,275,511
15 Apr 20241.00021.00040.99960.99990.9999464,524,089
14 Apr 20241.00011.00040.99961.00021.0002579,506,578
13 Apr 20240.99991.00110.99951.00011.0001860,022,363
12 Apr 20241.00011.00040.99960.99990.9999555,052,153
11 Apr 20241.00011.00030.99981.00011.0001305,072,904
10 Apr 20240.99991.00040.99971.00011.0001350,570,100
09 Apr 20241.00001.00030.99970.99990.9999427,618,489
08 Apr 20240.99991.00020.99971.00001.0000528,959,914
07 Apr 20240.99991.00010.99970.99990.9999611,101,443
06 Apr 20241.00001.00030.99970.99990.9999607,591,264
05 Apr 20241.00001.00020.99961.00001.0000776,652,924
04 Apr 20241.00001.00040.99971.00001.00001,089,806,714
03 Apr 20241.00001.00020.99981.00001.0000751,554,183
02 Apr 20241.00021.00040.99961.00001.0000473,979,075
01 Apr 20241.00011.00060.99991.00021.0002220,535,448
31 Mar 20241.00021.00061.00001.00011.0001207,372,770
30 Mar 20241.00001.00050.99991.00021.0002318,792,454
29 Mar 20241.00011.00060.99981.00001.0000544,932,954
28 Mar 20241.00001.00040.99991.00011.0001859,144,184
27 Mar 20240.99991.00030.99971.00011.0001898,898,817
26 Mar 20241.00001.00050.99980.99990.9999414,309,880
25 Mar 20241.00021.00080.99981.00001.0000334,831,527
24 Mar 20241.00021.00091.00011.00021.0002445,014,185
23 Mar 20241.00031.00071.00011.00031.0003556,385,776
22 Mar 20241.00021.00060.99971.00031.0003743,177,552
21 Mar 20241.00021.00080.99981.00021.0002453,352,509
20 Mar 20240.99991.00050.99961.00021.0002569,170,278
19 Mar 20241.00011.00060.99960.99990.9999802,495,679
18 Mar 20240.99971.00050.99951.00011.0001376,763,988
17 Mar 20241.00011.00030.99970.99970.9997486,712,552
16 Mar 20241.00011.00060.99971.00011.0001822,318,041
15 Mar 20240.99981.00030.99941.00011.00011,052,659,626
14 Mar 20241.00001.00030.99900.99980.9998515,454,579
13 Mar 20241.00001.00060.99981.00001.0000468,851,335
12 Mar 20240.99991.00030.99951.00001.0000647,606,229
11 Mar 20240.99981.00020.99950.99990.9999668,813,995
10 Mar 20241.00011.00030.99940.99980.9998420,698,089
09 Mar 20241.00011.00080.99991.00011.0001327,655,680
08 Mar 20241.00001.00050.99921.00011.0001524,782,803
07 Mar 20240.99971.00070.99941.00001.0000764,137,178
06 Mar 20241.00001.00010.99920.99970.9997964,453,479
05 Mar 20241.00031.00030.99901.00001.0000756,690,977
04 Mar 20240.99991.00030.99931.00021.0002304,107,415
03 Mar 20240.99991.00010.99960.99990.9999217,624,570
02 Mar 20241.00001.00050.99970.99990.9999345,646,943
01 Mar 20240.99981.00070.99961.00001.0000219,406,496
29 Feb 20241.00001.00030.99940.99980.9998297,734,434
28 Feb 20240.99981.00030.99881.00011.0001335,747,475
27 Feb 20240.99991.00010.99940.99980.9998417,487,474
26 Feb 20241.00001.00020.99950.99990.9999185,685,912
25 Feb 20241.00011.00040.99981.00001.0000112,152,584
24 Feb 20240.99991.00030.99971.00011.0001109,500,043
23 Feb 20240.99971.00020.99970.99990.9999126,247,759
22 Feb 20241.00021.00020.99940.99970.9997142,429,438
21 Feb 20240.99991.00040.99971.00021.0002186,133,672
20 Feb 20240.99971.00020.99950.99990.9999165,870,615
19 Feb 20240.99991.00000.99940.99970.9997132,422,244
18 Feb 20240.99991.00040.99980.99990.999993,702,614
17 Feb 20241.00011.00010.99960.99990.999999,367,283
16 Feb 20241.00011.00030.99971.00001.0000235,500,138
15 Feb 20241.00011.00030.99961.00011.0001117,227,184
14 Feb 20241.00011.00040.99971.00011.0001151,007,151
13 Feb 20240.99991.00040.99961.00011.0001152,306,883
12 Feb 20241.00001.00050.99990.99990.9999160,595,916
11 Feb 20241.00021.00040.99991.00001.0000255,124,317
10 Feb 20241.00031.00061.00001.00021.0002100,740,194
09 Feb 20241.00001.00040.99981.00031.0003135,793,157
08 Feb 20241.00001.00020.99971.00001.0000107,540,867
07 Feb 20241.00021.00030.99981.00001.0000162,340,434
06 Feb 20240.99991.00040.99971.00011.0001141,704,661
05 Feb 20241.00001.00020.99960.99990.9999122,117,339
04 Feb 20241.00001.00040.99971.00001.000062,797,125
03 Feb 20241.00001.00020.99981.00001.0000161,118,274
02 Feb 20241.00021.00030.99961.00001.0000127,056,111
01 Feb 20240.99981.00020.99941.00021.0002125,488,515
31 Jan 20241.00011.00020.99970.99980.9998171,771,278
30 Jan 20241.00011.00030.99981.00011.0001168,965,408
29 Jan 20241.00011.00040.99991.00011.0001177,812,861
28 Jan 20241.00011.00030.99991.00011.0001149,972,883
27 Jan 20241.00021.00041.00011.00011.0001178,939,390
26 Jan 20241.00041.00070.99991.00021.0002250,731,979
25 Jan 20241.00021.00080.99991.00041.0004229,194,493
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...