Register for real-time alerts, custom portfolio, and market moversDAIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 1.04 | -0.010 | -0.55% | 1.04 | 1.06 | 1.03 | 41,255.00 |
| Jul 14 2024 | 1.04 | 0.00 | 0.06% | 1.04 | 1.05 | 1.03 | 41,418.00 |
| Jul 13 2024 | 1.04 | 0.00 | -0.39% | 1.04 | 1.05 | 1.04 | 40,128.00 |
| Jul 12 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Jul 11 2024 | 1.05 | 0.00 | -0.16% | 1.05 | 1.06 | 1.04 | 41,315.00 |
| Jul 10 2024 | 1.05 | 0.00 | 0.01% | 1.05 | 1.06 | 1.04 | 42,029.00 |
| Jul 09 2024 | 1.05 | 0.00 | 0.29% | 1.05 | 1.06 | 1.04 | 40,812.00 |
| Jul 08 2024 | 1.05 | 0.00 | -0.33% | 1.05 | 1.06 | 1.04 | 40,109.00 |
| Jul 07 2024 | 1.05 | 0.00 | 0.32% | 1.05 | 1.06 | 1.04 | 40,519.00 |
| Jul 06 2024 | 1.05 | 0.00 | -0.12% | 1.05 | 1.06 | 1.05 | 35,722.00 |
| Jul 05 2024 | 1.05 | 0.00 | 0.12% | 1.05 | 1.07 | 1.04 | 41,197.00 |
| Jul 04 2024 | 1.05 | 0.00 | 0.10% | 1.05 | 1.06 | 1.03 | 40,702.00 |
| Jul 03 2024 | 1.05 | 0.00 | 0.13% | 1.04 | 1.07 | 1.03 | 41,001.00 |
| Jul 02 2024 | 1.04 | 0.00 | -0.41% | 1.05 | 1.06 | 1.03 | 41,018.00 |
| Jul 01 2024 | 1.05 | -0.010 | -0.67% | 1.06 | 1.06 | 1.04 | 39,675.00 |
| Jun 30 2024 | 1.06 | 0.010 | 1.40% | 1.04 | 1.20 | 1.04 | 42,392.00 |
| Jun 29 2024 | 1.04 | -0.020 | -2.15% | 1.06 | 1.07 | 1.01 | 41,842.00 |
| Jun 28 2024 | 1.06 | 0.010 | 0.61% | 1.06 | 1.07 | 1.05 | 41,254.00 |
| Jun 27 2024 | 1.06 | -0.010 | -1.19% | 1.07 | 1.09 | 1.05 | 40,251.00 |
| Jun 26 2024 | 1.07 | 0.020 | 1.43% | 1.06 | 1.09 | 1.05 | 42,236.00 |
| Jun 25 2024 | 1.06 | -0.030 | -2.86% | 1.09 | 1.09 | 1.05 | 40,487.00 |
| Jun 24 2024 | 1.09 | 0.010 | 0.88% | 1.08 | 1.11 | 1.07 | 40,842.00 |
| Jun 23 2024 | 1.08 | 0.010 | 0.76% | 1.07 | 1.09 | 1.07 | 41,240.00 |
| Jun 22 2024 | 1.07 | 0.00 | 0.22% | 1.07 | 1.09 | 1.05 | 40,231.00 |
| Jun 21 2024 | 1.07 | 0.030 | 2.56% | 1.04 | 1.08 | 1.03 | 41,114.00 |
| Jun 20 2024 | 1.04 | -0.040 | -3.39% | 1.08 | 1.10 | 1.03 | 41,641.00 |
| Jun 19 2024 | 1.08 | -0.040 | -3.53% | 1.12 | 1.12 | 1.07 | 40,129.00 |
| Jun 18 2024 | 1.12 | 0.00 | 0.01% | 1.10 | 1.18 | 1.08 | 41,898.00 |
| Jun 17 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Jun 16 2024 | 1.12 | 0.00 | 0.17% | 1.11 | 1.15 | 1.08 | 39,917.00 |
| Jun 15 2024 | 1.11 | -0.020 | -1.45% | 1.13 | 1.15 | 1.08 | 40,122.00 |
| Jun 14 2024 | 1.13 | 0.020 | 1.97% | 1.11 | 1.15 | 1.11 | 44,851.00 |
| Jun 13 2024 | 1.11 | 0.010 | 0.63% | 1.10 | 1.14 | 1.10 | 40,153.00 |
| Jun 12 2024 | 1.10 | -0.020 | -2.09% | 1.12 | 1.14 | 1.08 | 41,888.00 |
| Jun 11 2024 | 1.13 | 0.040 | 3.96% | 1.08 | 1.14 | 1.08 | 43,480.00 |
| Jun 10 2024 | 1.08 | -0.010 | -0.52% | 1.09 | 1.10 | 1.07 | 41,792.00 |
| Jun 09 2024 | 1.09 | -0.010 | -0.92% | 1.10 | 1.10 | 1.09 | 41,799.00 |
| Jun 08 2024 | 1.10 | 0.010 | 0.93% | 1.09 | 1.11 | 1.09 | 40,690.00 |
| Jun 07 2024 | 1.09 | 0.030 | 3.14% | 1.05 | 1.10 | 1.05 | 40,552.00 |
| Jun 06 2024 | 1.05 | 0.010 | 0.61% | 1.05 | 1.07 | 1.04 | 40,477.00 |
| Jun 05 2024 | 1.05 | -0.010 | -0.84% | 1.06 | 1.06 | 1.05 | 40,741.00 |
| Jun 04 2024 | 1.06 | -0.010 | -0.53% | 1.06 | 1.07 | 1.05 | 41,760.00 |
| Jun 03 2024 | 1.06 | -0.020 | -1.57% | 1.08 | 1.09 | 1.06 | 40,505.00 |
| Jun 02 2024 | 1.08 | 0.010 | 0.92% | 1.07 | 1.09 | 1.07 | 40,477.00 |
| Jun 01 2024 | 1.07 | -0.010 | -1.18% | 1.08 | 1.10 | 1.07 | 41,516.00 |
| May 31 2024 | 1.08 | 0.010 | 1.37% | 1.07 | 1.10 | 1.05 | 40,716.00 |
| May 30 2024 | 1.07 | 0.00 | 0.27% | 1.06 | 1.08 | 1.06 | 40,638.00 |
| May 29 2024 | 1.07 | 0.00 | 0.30% | 1.06 | 1.07 | 1.04 | 40,862.00 |
| May 28 2024 | 1.06 | 0.00 | 0.44% | 1.06 | 1.08 | 1.05 | 40,684.00 |
| May 27 2024 | 1.06 | 0.00 | 0.45% | 1.05 | 1.06 | 1.04 | 41,608.00 |
| May 26 2024 | 1.05 | 0.010 | 0.85% | 1.04 | 1.06 | 1.04 | 40,828.00 |
| May 25 2024 | 1.04 | 0.00 | 0.02% | 1.04 | 1.05 | 1.04 | 40,649.00 |
| May 24 2024 | 1.04 | 0.010 | 0.54% | 1.04 | 1.05 | 1.04 | 40,974.00 |
| May 23 2024 | 1.04 | 0.010 | 1.36% | 1.02 | 1.04 | 1.01 | 42,598.00 |
| May 22 2024 | 1.02 | 0.00 | 0.21% | 1.02 | 1.04 | 1.01 | 40,715.00 |
| May 21 2024 | 1.02 | 0.00 | -0.29% | 1.02 | 1.04 | 1.02 | 40,257.00 |
| May 20 2024 | 1.02 | -0.030 | -2.78% | 1.05 | 1.06 | 1.02 | 37,940.00 |
| May 19 2024 | 1.05 | 0.010 | 1.00% | 1.04 | 1.06 | 1.04 | 40,006.00 |
| May 18 2024 | 1.04 | 0.00 | -0.45% | 1.05 | 1.05 | 1.04 | 40,719.00 |
| May 17 2024 | 1.05 | 0.00 | -0.28% | 1.05 | 1.06 | 1.04 | 41,067.00 |
| May 16 2024 | 1.05 | 0.00 | 0.43% | 1.05 | 1.06 | 1.04 | 40,443.00 |
| May 15 2024 | 1.05 | -0.030 | -2.91% | 1.08 | 1.08 | 1.04 | 41,463.00 |
| May 14 2024 | 1.08 | 0.020 | 1.42% | 1.06 | 1.09 | 1.06 | 41,040.00 |
| May 13 2024 | 1.06 | -0.020 | -1.70% | 1.08 | 1.10 | 1.05 | 41,467.00 |
| May 12 2024 | 1.08 | 0.00 | 0.24% | 1.08 | 1.09 | 1.07 | 39,912.00 |
| May 11 2024 | 1.08 | 0.00 | 0.12% | 1.08 | 1.08 | 1.07 | 41,616.00 |
| May 10 2024 | 1.08 | 0.020 | 1.64% | 1.06 | 1.09 | 1.06 | 40,644.00 |
| May 09 2024 | 1.06 | 0.00 | -0.05% | 1.06 | 1.07 | 1.06 | 39,814.00 |
| May 08 2024 | 1.06 | 0.00 | 0.23% | 1.06 | 1.07 | 1.05 | 40,330.00 |
| May 07 2024 | 1.06 | 0.010 | 0.49% | 1.05 | 1.07 | 1.05 | 41,256.00 |
| May 06 2024 | 1.05 | 0.00 | -0.06% | 1.05 | 1.06 | 1.05 | 40,459.00 |
| May 05 2024 | 1.05 | -0.010 | -0.69% | 1.06 | 1.07 | 1.05 | 40,600.00 |
| May 04 2024 | 1.06 | -0.010 | -0.74% | 1.07 | 1.08 | 1.05 | 40,707.00 |
| May 03 2024 | 1.07 | -0.010 | -0.49% | 1.07 | 1.09 | 1.05 | 40,342.00 |
| May 02 2024 | 1.07 | -0.030 | -2.83% | 1.10 | 1.11 | 1.06 | 40,301.00 |
| May 01 2024 | 1.11 | -0.020 | -1.68% | 1.12 | 1.16 | 1.08 | 41,382.00 |
| Apr 30 2024 | 1.12 | 0.040 | 3.74% | 1.08 | 1.14 | 1.07 | 42,034.00 |
| Apr 29 2024 | 1.08 | 0.020 | 1.77% | 1.06 | 1.10 | 1.06 | 41,175.00 |
| Apr 28 2024 | 1.07 | -0.010 | -0.63% | 1.07 | 1.07 | 1.05 | 41,168.00 |
| Apr 27 2024 | 1.07 | -0.010 | -0.71% | 1.08 | 1.10 | 1.06 | 40,668.00 |
| Apr 26 2024 | 1.08 | 0.00 | -0.06% | 1.08 | 1.10 | 1.06 | 41,638.00 |
| Apr 25 2024 | 1.08 | 0.010 | 1.37% | 1.07 | 1.08 | 1.05 | 40,112.00 |
| Apr 24 2024 | 1.07 | 0.010 | 0.66% | 1.06 | 1.08 | 1.06 | 40,317.00 |
| Apr 23 2024 | 1.06 | 0.010 | 0.80% | 1.05 | 1.07 | 1.05 | 41,056.00 |
| Apr 22 2024 | 1.05 | -0.010 | -0.83% | 1.06 | 1.06 | 1.04 | 39,604.00 |
| Apr 21 2024 | 1.06 | 0.010 | 1.10% | 1.05 | 1.07 | 1.05 | 41,066.00 |
| Apr 20 2024 | 1.05 | -0.020 | -1.60% | 1.06 | 1.08 | 1.04 | 40,561.00 |
| Apr 19 2024 | 1.06 | -0.010 | -0.64% | 1.07 | 1.10 | 1.05 | 39,982.00 |
| Apr 18 2024 | 1.07 | -0.010 | -0.80% | 1.08 | 1.09 | 1.05 | 41,067.00 |
| Apr 17 2024 | 1.08 | 0.020 | 1.66% | 1.06 | 1.08 | 1.05 | 41,123.00 |
