Canada markets closed

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999870-0.000228 (-0.02%)
As of 12:41AM UTC. Market open.
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 11, 20240.9999071.0000210.9998700.9998700.999870615,382,400
May 10, 2024------
May 09, 20240.9998711.0002880.9996831.0000631.000063619,673,158
May 08, 20241.0000901.0003730.9996910.9998710.999871711,322,908
May 07, 20241.0000691.0003990.9997911.0000891.000089593,326,614
May 06, 20241.0001301.0004330.9998811.0000691.000069677,236,108
May 05, 20241.0000811.0004540.9999221.0001301.000130565,103,348
May 04, 20241.0004841.0006100.9999981.0000811.000081646,982,546
May 03, 20241.0001401.0006840.9999831.0004841.000484701,626,657
May 02, 20240.9997551.0007180.9997401.0001401.000140643,349,405
May 01, 20240.9998781.0001760.9995770.9997550.999755817,654,846
Apr 30, 20241.0002131.0004000.9994080.9998910.999891668,355,865
Apr 29, 20241.0000551.0004330.9998261.0002131.000213658,378,901
Apr 28, 20240.9997961.0003870.9997381.0000551.000055639,625,289
Apr 27, 20240.9999251.0002300.9996540.9997960.999796547,341,761
Apr 26, 20240.9999661.0003830.9998190.9999250.999925655,941,322
Apr 25, 20240.9999921.0004420.9997490.9999660.999966520,662,914
Apr 24, 20240.9999891.0003040.9996260.9999780.999978429,367,843
Apr 23, 20241.0001361.0005510.9999020.9999900.999990454,682,917
Apr 22, 20241.0001771.0007291.0000321.0001361.000136356,383,084
Apr 21, 20241.0002071.0004670.9999511.0001691.000169343,513,151
Apr 20, 20241.0001541.0005120.9999891.0002061.000206696,004,564
Apr 19, 20241.0000291.0006140.9997041.0001521.0001521,142,968,784
Apr 18, 20240.9999731.0004090.9998591.0000291.000029287,247,589
Apr 17, 20241.0000401.0004580.9996680.9999730.999973812,047,452
Apr 16, 20240.9999331.0004710.9998121.0000401.000040629,275,511
Apr 15, 20241.0002501.0004330.9996020.9999330.999933464,524,089
Apr 14, 20241.0001001.0004250.9996311.0002501.000250579,506,578
Apr 13, 20240.9999031.0010730.9995461.0001001.000100860,022,363
Apr 12, 20241.0000871.0003910.9995950.9998990.999899555,052,153
Apr 11, 20241.0001101.0003500.9997861.0000871.000087305,072,904
Apr 10, 20240.9998971.0004120.9997271.0001101.000110350,570,100
Apr 09, 20240.9999821.0003040.9997380.9998980.999898427,618,489
Apr 08, 20240.9998541.0002350.9997230.9999820.999982528,959,914
Apr 07, 20240.9998811.0000970.9997470.9998540.999854611,101,443
Apr 06, 20241.0000451.0002870.9997310.9998800.999880607,591,264
Apr 05, 20241.0000321.0002380.9996371.0000451.000045776,652,924
Apr 04, 20241.0000241.0003860.9997251.0000321.0000321,089,806,714
Apr 03, 20240.9999651.0001590.9997951.0000241.000024751,554,183
Apr 02, 20241.0002321.0004000.9996230.9999650.999965473,979,075
Apr 01, 20241.0001001.0006110.9998551.0002321.000232220,535,448
Mar 31, 20241.0002081.0006220.9999941.0001011.000101207,372,770
Mar 30, 20241.0000221.0005150.9998811.0002081.000208318,792,454
Mar 29, 20241.0001271.0005840.9997871.0000261.000026544,932,954
Mar 28, 20241.0000491.0003650.9998641.0001271.000127859,144,184
Mar 27, 20240.9999061.0003030.9997371.0000531.000053898,898,817
Mar 26, 20241.0000081.0004660.9997800.9999050.999905414,309,880
Mar 25, 20241.0002381.0007930.9998471.0000081.000008334,831,527
Mar 24, 20241.0002471.0009011.0000941.0002381.000238445,014,185
Mar 23, 20241.0002771.0006851.0000521.0002511.000251556,385,776
Mar 22, 20241.0001651.0006290.9997391.0002771.000277743,177,552
Mar 21, 20241.0002011.0008160.9997921.0001741.000174453,352,509
Mar 20, 20240.9998881.0005240.9996061.0002021.000202569,170,278
Mar 19, 20241.0001211.0005590.9995680.9998880.999888802,495,679
Mar 18, 20240.9996851.0005190.9995401.0001211.000121376,763,988
Mar 17, 20241.0000791.0003440.9996610.9996850.999685486,712,552
Mar 16, 20241.0001081.0005840.9996661.0000791.000079822,318,041
Mar 15, 20240.9998221.0002590.9993841.0001041.0001041,052,659,626
Mar 14, 20240.9999801.0002710.9990470.9998220.999822515,454,579
Mar 13, 20241.0000231.0005680.9997820.9999800.999980468,851,335
Mar 12, 20240.9998801.0003160.9995041.0000231.000023647,606,229
Mar 11, 20240.9997751.0002140.9994740.9998800.999880668,813,995
Mar 10, 20241.0001311.0003490.9993910.9997610.999761420,698,089
Mar 09, 20241.0000951.0008070.9998541.0001291.000129327,655,680
Mar 08, 20241.0000081.0005000.9992091.0000771.000077524,782,803
Mar 07, 20240.9996701.0007060.9993561.0000081.000008764,137,178
Mar 06, 20240.9999581.0001060.9992440.9996700.999670964,453,479
Mar 05, 20241.0002551.0002790.9990290.9999570.999957756,690,977
Mar 04, 20240.9998571.0003290.9992671.0002111.000211304,107,415
Mar 03, 20240.9998641.0001180.9996030.9998750.999875217,624,570
Mar 02, 20241.0000051.0005270.9996610.9998930.999893345,646,943
Mar 01, 20240.9997841.0007480.9996450.9999860.999986219,406,496
Feb 29, 20241.0000251.0002980.9994010.9997750.999775297,734,434
Feb 28, 20240.9997531.0003050.9987721.0000621.000062335,747,475
Feb 27, 20240.9998871.0000670.9994140.9997680.999768417,487,474
Feb 26, 20241.0000201.0002460.9995480.9998880.999888185,685,912
Feb 25, 20241.0001401.0003700.9997861.0000261.000026112,152,584
Feb 24, 20240.9998771.0002640.9997251.0001391.000139109,500,043
Feb 23, 20240.9997271.0001680.9997210.9999030.999903126,247,759
Feb 22, 20241.0001631.0001660.9993890.9997160.999716142,429,438
Feb 21, 20240.9998981.0004030.9997471.0001711.000171186,133,672
Feb 20, 20240.9996721.0001630.9995390.9998880.999888165,870,615
Feb 19, 20240.9998911.0000290.9994330.9996670.999667132,422,244
Feb 18, 20240.9998801.0003540.9997520.9998930.99989393,702,614
Feb 17, 20241.0000591.0000780.9996130.9998780.99987899,367,283
Feb 16, 20241.0000861.0002670.9997081.0000411.000041235,500,138
Feb 15, 20241.0000811.0003040.9995851.0000881.000088117,227,184
Feb 14, 20241.0001351.0003770.9997271.0000811.000081151,007,151
Feb 13, 20240.9999491.0003630.9996321.0001151.000115152,306,883
Feb 12, 20241.0000261.0004990.9998920.9998920.999892160,595,916
Feb 11, 20241.0001891.0003780.9998621.0000201.000020255,124,317
Feb 10, 20241.0003131.0006031.0000431.0001931.000193100,740,194
Feb 09, 20241.0000291.0004280.9998221.0003121.000312135,793,157
Feb 08, 20241.0000111.0001930.9996891.0000411.000041107,540,867
Feb 07, 20241.0001771.0003500.9998260.9999780.999978162,340,434
Feb 06, 20240.9999381.0004370.9996881.0001291.000129141,704,661
Feb 05, 20240.9999841.0002430.9996230.9999380.999938122,117,339
Feb 04, 20241.0000501.0003550.9997480.9999760.99997662,797,125
Feb 03, 20241.0000191.0002010.9998341.0000491.000049161,118,274
Feb 02, 20241.0001941.0003250.9996211.0000131.000013127,056,111
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...