Canada markets open in 1 hour 16 minutes

Dai CAD (DAI-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.3676-0.0002 (-0.01%)
As of 12:14PM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.37041.36811.36751.36761.3676652,332,096
Apr 24, 20241.37031.37071.36631.36621.3662621,187,801
Apr 23, 20241.37431.37321.37231.37031.3703488,277,968
Apr 22, 20241.37571.37611.37991.37431.3743472,004,245
Apr 21, 20241.37571.37621.37541.37571.3757957,319,478
Apr 20, 20241.37711.37631.37931.37571.37571,572,096,414
Apr 19, 20241.37711.37571.37491.37711.3771395,570,090
Apr 18, 20241.38201.38091.37961.37711.37711,118,329,014
Apr 17, 20241.37861.38381.37901.38201.3820869,627,293
Apr 16, 20241.37631.37501.37671.37861.3786640,450,511
Apr 15, 20241.37781.37821.37711.37631.3763797,368,020
Apr 14, 20241.37751.37901.37701.37781.37781,184,809,809
Apr 13, 20241.36901.37291.37671.37751.3775764,667,599
Apr 12, 20241.36901.36851.36841.36901.3690417,599,044
Apr 11, 20241.35721.36751.36451.36901.3690479,886,646
Apr 10, 20241.35711.35741.35791.35721.3572580,425,818
Apr 09, 20241.36031.35801.36081.35711.3571717,848,854
Apr 08, 20241.35891.35921.35871.36031.3603831,376,013
Apr 07, 20241.35901.35941.35871.35891.3589825,746,907
Apr 06, 20241.35451.35741.35541.35901.35901,055,432,491
Apr 05, 20241.35251.35061.35021.35451.35451,476,060,368
Apr 04, 20241.35641.35831.35251.35251.35251,016,443,213
Apr 03, 20241.35771.35841.35611.35641.3564642,940,766
Apr 02, 20241.35241.35391.35721.35771.3577299,351,068
Apr 01, 20241.35121.35181.35331.35241.3524280,418,583
Mar 31, 20241.35101.35161.35081.35121.3512430,672,665
Mar 30, 20241.35391.35591.35071.35101.3510736,177,174
Mar 29, 20241.35861.35441.35751.35391.35391,163,070,735
Mar 28, 20241.35811.35851.35831.35861.35861,221,219,663
Mar 27, 20241.35861.35941.35701.35811.3581562,725,622
Mar 26, 20241.36151.36141.35851.35861.3586454,892,067
Mar 25, 20241.36291.36381.36091.36151.3615605,761,319
Mar 24, 20241.36291.36351.36261.36291.3629758,103,440
Mar 23, 20241.35301.35831.35691.36291.36291,012,616,573
Mar 22, 20241.34771.35221.35241.35301.3530613,302,075
Mar 21, 20241.35741.34981.35691.34771.3477766,894,341
Mar 20, 20241.35371.35471.35921.35741.35741,089,428,009
Mar 19, 20241.35421.35451.35391.35371.3537509,970,779
Mar 18, 20241.35311.35341.35251.35421.3542659,318,832
Mar 17, 20241.35311.35371.35251.35311.35311,112,555,194
Mar 16, 20241.35351.35331.35371.35311.35311,424,195,842
Mar 15, 20241.34651.34681.35261.35351.3535697,774,472
Mar 14, 20241.34941.34971.34921.34651.3465631,343,487
Mar 13, 20241.34761.34961.35021.34941.3494873,844,227
Mar 12, 20241.34781.34911.34741.34761.3476901,394,061
Mar 11, 20241.35291.35321.34821.34781.3478567,149,825
Mar 10, 20241.35281.35381.35261.35291.3529443,236,222
Mar 09, 20241.34531.35341.34591.35281.3528709,847,459
Mar 08, 20241.35091.34691.34511.34531.34531,028,018,198
Mar 07, 20241.35901.35181.35051.35091.35091,303,268,879
Mar 06, 20241.35801.35841.35581.35901.35901,028,384,656
Mar 05, 20241.35501.35801.35691.35791.3579412,863,221
Mar 04, 20241.35771.35831.35761.35501.3550294,913,501
Mar 03, 20241.35791.35861.35741.35771.3577469,336,701
Mar 02, 20241.35661.35691.35441.35781.3578297,921,111
Mar 01, 20241.35781.35851.35681.35651.3565403,982,157
Feb 29, 20241.35281.35781.35571.35791.3579455,878,929
Feb 28, 20241.35001.35071.35171.35291.3529564,931,943
Feb 27, 20241.35111.35231.35021.35001.3500250,709,218
Feb 26, 20241.34881.34911.34971.35111.3511151,529,357
Feb 25, 20241.34851.34901.34831.34881.3488147,677,233
Feb 24, 20241.34791.34811.34771.34851.3485170,264,040
Feb 23, 20241.34981.34951.34441.34791.3479192,036,899
Feb 22, 20241.35221.35331.35091.34981.3498251,193,346
Feb 21, 20241.34951.35261.34971.35221.3522224,321,430
Feb 20, 20241.34771.34731.34851.34951.3495178,766,057
Feb 19, 20241.34871.34981.34901.34771.3477126,294,820
Feb 18, 20241.34901.34901.34841.34871.3487134,035,634
Feb 17, 20241.34671.34831.34811.34891.3489317,664,016
Feb 16, 20241.35401.35451.35171.34671.3467157,858,713
Feb 15, 20241.35681.35491.35541.35401.3540204,445,260
Feb 14, 20241.34551.35831.35191.35681.3568206,622,868
Feb 13, 20241.34591.34461.34551.34551.3455216,099,310
Feb 12, 20241.34911.34941.34591.34591.3459343,352,940
Feb 11, 20241.34931.34971.34891.34911.3491135,883,411
Feb 10, 20241.34611.34941.34621.34931.3493183,164,599
Feb 09, 20241.34631.34621.34521.34611.3461144,753,233
Feb 08, 20241.34931.34931.34741.34631.3463218,561,849
Feb 07, 20241.35431.34891.35181.34921.3492191,163,131
Feb 06, 20241.34711.35111.34831.35431.3543165,393,281
Feb 05, 20241.34761.34801.34721.34701.347084,592,688
Feb 04, 20241.34761.34781.34731.34761.3476217,114,930
Feb 03, 20241.33881.33831.34441.34761.3476171,214,462
Feb 02, 20241.34301.33931.34211.33871.3387167,967,005
Feb 01, 20241.34041.33881.34251.34301.3430230,728,162
Jan 31, 20241.34141.34211.34291.34041.3404226,444,905
Jan 30, 20241.34581.34451.34491.34141.3414238,481,720
Jan 29, 20241.34631.34661.34601.34581.3458201,804,261
Jan 28, 20241.34621.34671.34631.34631.3463240,879,260
Jan 27, 20241.34861.34781.34441.34621.3462337,447,634
Jan 26, 20241.35291.35041.35191.34861.3486308,963,344
Jan 25, 20241.34581.34541.34431.35291.3529229,973,289
Jan 24, 20241.34751.34641.34671.34581.3458302,205,966
Jan 23, 20241.34331.34821.34351.34761.3476371,987,129
Jan 22, 20241.34641.34681.34601.34331.3433145,528,908
Jan 21, 20241.34651.34811.34621.34641.3464276,063,592
Jan 20, 20241.34841.34361.34691.34651.3465268,947,234
Jan 19, 20241.35011.34891.34971.34841.3484219,975,969
Jan 18, 20241.34911.34941.35181.35011.3501311,447,202
Jan 17, 20241.34361.34631.34681.34901.3490205,864,153
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...