Singapore markets closed

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0001-0.0004 (-0.04%)
As of 11:59AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.99991.00100.99951.00011.0001343,084,416
28 Jun 20220.99921.00130.99890.99990.9999349,731,783
27 Jun 20220.99971.00110.99900.99920.9992257,159,960
26 Jun 20221.00081.00150.99920.99960.9996212,797,554
25 Jun 20221.00051.00130.99921.00091.0009244,258,444
24 Jun 20221.00051.00130.99901.00041.0004376,057,529
23 Jun 20220.99911.00140.99911.00061.0006353,813,415
22 Jun 20220.99991.00160.99830.99910.9991303,126,637
21 Jun 20221.00071.00160.99900.99980.9998348,678,972
20 Jun 20221.00001.00170.99871.00071.0007383,413,556
19 Jun 20221.00121.00170.99911.00011.0001530,554,452
18 Jun 20221.00031.00190.99841.00121.0012707,533,310
17 Jun 20221.00011.00160.99941.00041.0004395,540,828
16 Jun 20221.00101.00190.99881.00011.0001432,575,571
15 Jun 20221.00041.00280.99881.00101.0010802,331,869
14 Jun 20221.00081.00190.99891.00041.0004795,126,976
13 Jun 20220.99991.00160.99861.00081.00081,140,857,352
12 Jun 20220.99971.00160.99870.99990.9999323,237,156
11 Jun 20220.99941.00100.99850.99980.9998358,366,641
10 Jun 20221.00001.00090.99900.99940.9994284,257,004
09 Jun 20221.00001.00090.99921.00021.0002152,817,553
08 Jun 20220.99991.00080.99911.00001.0000235,966,321
07 Jun 20220.99991.00100.99860.99990.9999410,824,357
06 Jun 20221.00011.00130.99940.99990.9999205,129,363
05 Jun 20221.00041.00120.99951.00011.0001212,058,328
04 Jun 20221.00001.00110.99921.00031.0003215,464,675
03 Jun 20221.00001.00100.99910.99990.9999223,756,034
02 Jun 20221.00031.00090.99931.00011.0001228,326,162
01 Jun 20221.00031.00140.99811.00041.0004244,829,435
31 May 20221.00031.00100.99911.00031.0003219,285,219
30 May 20221.00071.00170.99951.00031.0003302,207,850
29 May 20221.00061.00160.99931.00071.0007109,935,313
28 May 20221.00071.00160.99921.00061.0006166,333,209
27 May 20220.99971.00190.99900.99950.9995488,196,485
26 May 20220.99971.00200.99900.99970.9997547,527,265
25 May 20221.00081.00140.99910.99960.9996296,301,154
24 May 20220.99971.00160.99811.00081.0008337,378,874
23 May 20221.00101.00220.99910.99980.9998319,550,893
22 May 20221.00071.00190.99961.00101.0010235,185,157
21 May 20221.00001.00150.99951.00071.0007352,284,549
20 May 20221.00121.00180.99941.00001.0000700,516,373
19 May 20220.99911.00190.99891.00121.0012371,528,681
18 May 20221.00071.00150.99880.99900.9990356,783,138
17 May 20220.99981.00180.99881.00061.0006364,028,605
16 May 20221.00091.00130.99850.99970.9997375,983,904
15 May 20221.00141.00230.99931.00081.0008576,951,806
14 May 20220.99961.00190.99811.00151.0015618,809,656
13 May 20221.00111.00300.99880.99970.9997747,662,744
12 May 20221.00131.01380.99571.00111.00112,353,300,214
11 May 20220.99991.00170.99421.00131.00131,562,848,826
10 May 20220.99881.00140.99810.99990.9999610,204,472
09 May 20220.99951.00070.99650.99830.9983812,403,265
08 May 20220.99951.00060.99870.99960.9996427,840,952
07 May 20221.00001.00050.99900.99950.9995282,790,681
06 May 20220.99971.00050.99861.00011.0001372,626,341
05 May 20221.00021.00060.99860.99980.9998372,013,255
04 May 20221.00001.00120.99901.00021.0002302,316,703
03 May 20220.99941.00050.99871.00001.0000252,428,683
02 May 20221.00041.00070.99890.99930.9993307,365,549
01 May 20220.99951.00130.99901.00041.0004225,580,134
30 Apr 20220.99981.00120.99850.99960.9996310,963,701
29 Apr 20220.99971.00030.99830.99980.9998272,088,804
28 Apr 20220.99981.00060.99860.99970.9997236,966,964
27 Apr 20220.99991.00050.99890.99980.9998262,354,517
26 Apr 20220.99981.00060.99831.00001.0000308,326,652
25 Apr 20220.99941.00070.99830.99990.9999346,319,768
24 Apr 20220.99891.00000.99850.99940.9994228,465,431
23 Apr 20220.99981.00020.99880.99890.9989226,268,510
22 Apr 20220.99961.00040.99850.99980.9998340,845,027
21 Apr 20220.99971.00050.99890.99960.9996383,068,478
20 Apr 20220.99991.00030.99890.99960.9996357,570,874
19 Apr 20220.99991.00060.99910.99990.9999237,194,901
18 Apr 20220.99981.00060.99900.99990.9999333,304,593
17 Apr 20220.99971.00020.99910.99970.9997247,459,851
16 Apr 20220.99991.00030.99910.99970.9997146,727,390
15 Apr 20221.00011.00020.99901.00001.0000214,728,011
14 Apr 20221.00011.00050.99911.00011.0001331,738,722
13 Apr 20221.00031.00090.99901.00021.0002361,594,416
12 Apr 20220.99891.00070.99851.00021.0002428,688,988
11 Apr 20220.99951.00030.99840.99890.9989563,601,650
10 Apr 20221.00041.00060.99910.99940.9994202,691,574
09 Apr 20220.99941.00060.99911.00041.0004223,273,767
08 Apr 20220.99971.00050.99870.99940.9994357,805,985
07 Apr 20220.99951.00070.99880.99970.9997339,021,268
06 Apr 20220.99921.00040.99820.99950.9995481,073,108
05 Apr 20220.99991.00060.99880.99910.9991271,525,487
04 Apr 20220.99941.00060.99870.99990.9999302,604,607
03 Apr 20220.99901.00050.99890.99950.9995263,583,783
02 Apr 20221.00031.00100.99890.99900.9990320,610,704
01 Apr 20221.00001.00040.99891.00031.0003352,409,244
31 Mar 20220.99961.00050.99880.99980.9998348,162,205
30 Mar 20220.99981.00060.99890.99960.9996272,743,090
29 Mar 20220.99911.00030.99850.99980.9998334,849,878
28 Mar 20221.00001.00050.99860.99920.9992403,366,239
27 Mar 20220.99991.00040.99911.00001.0000216,729,623
26 Mar 20220.99931.00040.99900.99990.9999163,693,787
25 Mar 20220.99951.00030.99860.99920.9992380,890,703
24 Mar 20220.99991.00010.99900.99960.9996373,781,101
23 Mar 20220.99911.00020.99890.99980.9998271,683,659
22 Mar 20220.99901.00020.99860.99900.9990321,105,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...