Canada markets closed

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0004+0.0007 (+0.07%)
As of 09:20PM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.99981.00070.99981.00041.0004577,860,480
May 01, 20240.99991.00020.99960.99980.9998817,654,846
Apr 30, 20241.00021.00040.99940.99990.9999668,355,865
Apr 29, 20241.00011.00040.99981.00021.0002658,378,901
Apr 28, 20240.99981.00040.99971.00011.0001639,625,289
Apr 27, 20240.99991.00020.99970.99980.9998547,341,761
Apr 26, 20241.00001.00040.99980.99990.9999655,941,322
Apr 25, 20241.00001.00040.99971.00001.0000520,662,914
Apr 24, 20241.00001.00030.99961.00001.0000429,367,843
Apr 23, 20241.00011.00060.99991.00001.0000454,682,917
Apr 22, 20241.00021.00071.00001.00011.0001356,383,084
Apr 21, 20241.00021.00051.00001.00021.0002343,513,151
Apr 20, 20241.00021.00051.00001.00021.0002696,004,564
Apr 19, 20241.00001.00060.99971.00021.00021,142,968,784
Apr 18, 20241.00001.00040.99991.00001.0000287,247,589
Apr 17, 20241.00001.00050.99971.00001.0000812,047,452
Apr 16, 20240.99991.00050.99981.00001.0000629,275,511
Apr 15, 20241.00021.00040.99960.99990.9999464,524,089
Apr 14, 20241.00011.00040.99961.00021.0002579,506,578
Apr 13, 20240.99991.00110.99951.00011.0001860,022,363
Apr 12, 20241.00011.00040.99960.99990.9999555,052,153
Apr 11, 20241.00011.00030.99981.00011.0001305,072,904
Apr 10, 20240.99991.00040.99971.00011.0001350,570,100
Apr 09, 20241.00001.00030.99970.99990.9999427,618,489
Apr 08, 20240.99991.00020.99971.00001.0000528,959,914
Apr 07, 20240.99991.00010.99970.99990.9999611,101,443
Apr 06, 20241.00001.00030.99970.99990.9999607,591,264
Apr 05, 20241.00001.00020.99961.00001.0000776,652,924
Apr 04, 20241.00001.00040.99971.00001.00001,089,806,714
Apr 03, 20241.00001.00020.99981.00001.0000751,554,183
Apr 02, 20241.00021.00040.99961.00001.0000473,979,075
Apr 01, 20241.00011.00060.99991.00021.0002220,535,448
Mar 31, 20241.00021.00061.00001.00011.0001207,372,770
Mar 30, 20241.00001.00050.99991.00021.0002318,792,454
Mar 29, 20241.00011.00060.99981.00001.0000544,932,954
Mar 28, 20241.00001.00040.99991.00011.0001859,144,184
Mar 27, 20240.99991.00030.99971.00011.0001898,898,817
Mar 26, 20241.00001.00050.99980.99990.9999414,309,880
Mar 25, 20241.00021.00080.99981.00001.0000334,831,527
Mar 24, 20241.00021.00091.00011.00021.0002445,014,185
Mar 23, 20241.00031.00071.00011.00031.0003556,385,776
Mar 22, 20241.00021.00060.99971.00031.0003743,177,552
Mar 21, 20241.00021.00080.99981.00021.0002453,352,509
Mar 20, 20240.99991.00050.99961.00021.0002569,170,278
Mar 19, 20241.00011.00060.99960.99990.9999802,495,679
Mar 18, 20240.99971.00050.99951.00011.0001376,763,988
Mar 17, 20241.00011.00030.99970.99970.9997486,712,552
Mar 16, 20241.00011.00060.99971.00011.0001822,318,041
Mar 15, 20240.99981.00030.99941.00011.00011,052,659,626
Mar 14, 20241.00001.00030.99900.99980.9998515,454,579
Mar 13, 20241.00001.00060.99981.00001.0000468,851,335
Mar 12, 20240.99991.00030.99951.00001.0000647,606,229
Mar 11, 20240.99981.00020.99950.99990.9999668,813,995
Mar 10, 20241.00011.00030.99940.99980.9998420,698,089
Mar 09, 20241.00011.00080.99991.00011.0001327,655,680
Mar 08, 20241.00001.00050.99921.00011.0001524,782,803
Mar 07, 20240.99971.00070.99941.00001.0000764,137,178
Mar 06, 20241.00001.00010.99920.99970.9997964,453,479
Mar 05, 20241.00031.00030.99901.00001.0000756,690,977
Mar 04, 20240.99991.00030.99931.00021.0002304,107,415
Mar 03, 20240.99991.00010.99960.99990.9999217,624,570
Mar 02, 20241.00001.00050.99970.99990.9999345,646,943
Mar 01, 20240.99981.00070.99961.00001.0000219,406,496
Feb 29, 20241.00001.00030.99940.99980.9998297,734,434
Feb 28, 20240.99981.00030.99881.00011.0001335,747,475
Feb 27, 20240.99991.00010.99940.99980.9998417,487,474
Feb 26, 20241.00001.00020.99950.99990.9999185,685,912
Feb 25, 20241.00011.00040.99981.00001.0000112,152,584
Feb 24, 20240.99991.00030.99971.00011.0001109,500,043
Feb 23, 20240.99971.00020.99970.99990.9999126,247,759
Feb 22, 20241.00021.00020.99940.99970.9997142,429,438
Feb 21, 20240.99991.00040.99971.00021.0002186,133,672
Feb 20, 20240.99971.00020.99950.99990.9999165,870,615
Feb 19, 20240.99991.00000.99940.99970.9997132,422,244
Feb 18, 20240.99991.00040.99980.99990.999993,702,614
Feb 17, 20241.00011.00010.99960.99990.999999,367,283
Feb 16, 20241.00011.00030.99971.00001.0000235,500,138
Feb 15, 20241.00011.00030.99961.00011.0001117,227,184
Feb 14, 20241.00011.00040.99971.00011.0001151,007,151
Feb 13, 20240.99991.00040.99961.00011.0001152,306,883
Feb 12, 20241.00001.00050.99990.99990.9999160,595,916
Feb 11, 20241.00021.00040.99991.00001.0000255,124,317
Feb 10, 20241.00031.00061.00001.00021.0002100,740,194
Feb 09, 20241.00001.00040.99981.00031.0003135,793,157
Feb 08, 20241.00001.00020.99971.00001.0000107,540,867
Feb 07, 20241.00021.00030.99981.00001.0000162,340,434
Feb 06, 20240.99991.00040.99971.00011.0001141,704,661
Feb 05, 20241.00001.00020.99960.99990.9999122,117,339
Feb 04, 20241.00001.00040.99971.00001.000062,797,125
Feb 03, 20241.00001.00020.99981.00001.0000161,118,274
Feb 02, 20241.00021.00030.99961.00001.0000127,056,111
Feb 01, 20240.99981.00020.99941.00021.0002125,488,515
Jan 31, 20241.00011.00020.99970.99980.9998171,771,278
Jan 30, 20241.00011.00030.99981.00011.0001168,965,408
Jan 29, 20241.00011.00040.99991.00011.0001177,812,861
Jan 28, 20241.00011.00030.99991.00011.0001149,972,883
Jan 27, 20241.00021.00041.00011.00011.0001178,939,390
Jan 26, 20241.00041.00070.99991.00021.0002250,731,979
Jan 25, 20241.00021.00080.99991.00041.0004229,194,493
Jan 24, 20241.00011.00040.99981.00021.0002170,022,504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...