Singapore Markets closed

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.9999+0.0002 (+0.02%)
As of 01:35AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 20220.99941.00140.99941.00131.0013421,409,718
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
21 Mar 20220.99931.00040.99900.99900.9990243,480,294
20 Mar 20220.99961.00000.99860.99930.9993173,571,504
19 Mar 20220.99981.00060.99910.99960.9996201,985,106
18 Mar 20220.99961.00070.99900.99980.9998309,448,931
17 Mar 20220.99981.00070.99910.99960.9996232,900,487
16 Mar 20220.99961.00050.99920.99980.9998364,647,382
15 Mar 20221.00071.00070.99910.99960.9996254,726,965
14 Mar 20220.99951.00090.99921.00071.0007253,031,902
13 Mar 20220.99991.00080.99940.99950.9995213,792,119
12 Mar 20220.99961.00080.99940.99980.9998164,118,832
11 Mar 20221.00011.00060.99890.99950.9995274,468,040
10 Mar 20221.00021.00060.99901.00011.0001308,786,474
09 Mar 20221.00031.00070.99911.00021.0002354,527,424
08 Mar 20220.99981.00080.99921.00031.0003405,679,813
07 Mar 20220.99941.00090.99870.99980.9998325,045,354
06 Mar 20221.00011.00070.99920.99940.9994245,003,900
05 Mar 20220.99971.00120.99921.00001.0000215,266,906
04 Mar 20220.99981.00050.99880.99970.9997492,135,641
03 Mar 20220.99961.00040.99860.99980.9998262,044,068
02 Mar 20221.00001.00060.99880.99960.9996360,146,547
01 Mar 20221.00031.00140.99911.00011.0001310,792,892
28 Feb 20220.99951.00190.99831.00031.0003320,023,358
27 Feb 20221.00011.00080.99870.99950.9995297,392,424
26 Feb 20220.99971.00140.99901.00021.0002205,336,506
25 Feb 20221.00031.00130.99900.99970.9997330,433,421
24 Feb 20220.99951.00100.99801.00021.0002646,259,155
23 Feb 20221.00011.00070.99850.99950.9995334,297,814
22 Feb 20220.99941.00100.99831.00011.0001358,833,503
21 Feb 20220.99941.00110.99850.99930.9993414,712,522
20 Feb 20220.99971.00060.99760.99940.9994272,269,069
19 Feb 20220.99951.00050.99870.99970.9997228,115,096
18 Feb 20220.99911.00020.99840.99950.9995324,032,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...