Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.99972 | 0.00002 | 0.00% | 0.99982 | 0.99989 | 0.99964 | 163,866.00 |
| Jul 25 2024 | 0.9997 | -0.00005 | -0.01% | 0.99959 | 0.99989 | 0.99925 | 511,413.00 |
| Jul 24 2024 | 0.99975 | 0.00002 | 0.00% | 0.9997 | 0.99993 | 0.99947 | 440,258.00 |
| Jul 23 2024 | 0.99973 | 0.00005 | 0.01% | 0.99972 | 0.99999 | 0.99854 | 309,200.00 |
| Jul 22 2024 | 0.99968 | -0.00011 | -0.01% | 0.99971 | 1.00 | 0.9994 | 682,952.00 |
| Jul 21 2024 | 0.99979 | -0.00001 | 0.00% | 0.99977 | 0.9999 | 0.9995 | 77,313.00 |
| Jul 20 2024 | 0.9998 | 0.00011 | 0.01% | 0.9997 | 0.99992 | 0.99948 | 185,917.00 |
| Jul 19 2024 | 0.99969 | -0.00001 | 0.00% | 0.99979 | 0.99991 | 0.99963 | 96,919.00 |
| Jul 18 2024 | 0.9997 | -0.00019 | -0.02% | 0.99986 | 0.9999 | 0.99926 | 151,535.00 |
| Jul 17 2024 | 0.99989 | 0.00014 | 0.01% | 0.99975 | 0.99991 | 0.99946 | 338,309.00 |
| Jul 16 2024 | 0.99975 | -0.00014 | -0.01% | 0.99979 | 0.99999 | 0.99946 | 612,252.00 |
| Jul 15 2024 | 0.99989 | 0.00005 | 0.01% | 0.99977 | 0.99991 | 0.99949 | 353,409.00 |
| Jul 14 2024 | 0.99984 | 0.00008 | 0.01% | 0.99989 | 0.99998 | 0.99956 | 108,870.00 |
| Jul 13 2024 | 0.99976 | -0.00011 | -0.01% | 0.99992 | 0.99998 | 0.99948 | 109,996.00 |
| Jul 12 2024 | 0.99987 | 0.00 | 0.00% | 0.99987 | 0.99987 | 0.99987 | 0.00 |
| Jul 11 2024 | 0.99987 | 0.00 | 0.00% | 0.99987 | 0.99998 | 0.9992 | 652,007.00 |
| Jul 10 2024 | 0.99987 | 0.00015 | 0.02% | 0.99971 | 0.9999 | 0.99871 | 210,407.00 |
| Jul 09 2024 | 0.99972 | -0.00003 | 0.00% | 0.99973 | 0.99991 | 0.99951 | 294,835.00 |
| Jul 08 2024 | 0.99975 | 0.00003 | 0.00% | 0.99971 | 0.99994 | 0.99951 | 105,990.00 |
| Jul 07 2024 | 0.99972 | -0.00013 | -0.01% | 0.99973 | 1.00 | 0.99961 | 170,939.00 |
| Jul 06 2024 | 0.99985 | 0.00004 | 0.00% | 0.99972 | 0.99998 | 0.99954 | 117,153.00 |
| Jul 05 2024 | 0.99981 | 0.00 | 0.00% | 0.99981 | 1.00 | 0.99878 | 371,285.00 |
| Jul 04 2024 | 0.99981 | -0.00009 | -0.01% | 0.99988 | 0.9999 | 0.99914 | 183,557.00 |
| Jul 03 2024 | 0.9999 | 0.00008 | 0.01% | 0.99971 | 0.99999 | 0.99929 | 219,189.00 |
| Jul 02 2024 | 0.99982 | 0.00011 | 0.01% | 0.9997 | 0.99989 | 0.9995 | 263,688.00 |
| Jul 01 2024 | 0.99971 | -0.00014 | -0.01% | 0.99971 | 0.9999 | 0.99894 | 962,686.00 |
| Jun 30 2024 | 0.99985 | 0.00005 | 0.01% | 0.9998 | 0.99997 | 0.99908 | 167,599.00 |
| Jun 29 2024 | 0.9998 | -0.00001 | 0.00% | 0.99984 | 0.99989 | 0.99933 | 77,895.00 |
| Jun 28 2024 | 0.99981 | -0.00007 | -0.01% | 0.99989 | 1.00 | 0.99928 | 248,398.00 |
| Jun 27 2024 | 0.99988 | 0.00012 | 0.01% | 0.99982 | 0.99999 | 0.99964 | 425,211.00 |
| Jun 26 2024 | 0.99976 | -0.00007 | -0.01% | 0.99979 | 0.9999 | 0.99949 | 167,562.00 |
| Jun 25 2024 | 0.99983 | 0.00007 | 0.01% | 0.99977 | 1.00 | 0.99954 | 292,141.00 |
| Jun 24 2024 | 0.99976 | 0.00008 | 0.01% | 0.99977 | 0.99994 | 0.99726 | 543,255.00 |
| Jun 23 2024 | 0.99968 | -0.00012 | -0.01% | 0.99983 | 0.99995 | 0.99908 | 185,017.00 |
| Jun 22 2024 | 0.9998 | 0.00003 | 0.00% | 0.99973 | 0.99998 | 0.9997 | 56,276.00 |
| Jun 21 2024 | 0.99977 | -0.00006 | -0.01% | 0.99994 | 0.99999 | 0.99954 | 125,889.00 |
| Jun 20 2024 | 0.99983 | -0.00003 | 0.00% | 0.99986 | 0.99996 | 0.9995 | 255,966.00 |
| Jun 19 2024 | 0.99986 | -0.00001 | 0.00% | 0.99994 | 1.00 | 0.99957 | 264,829.00 |
| Jun 18 2024 | 0.99987 | -0.00004 | 0.00% | 0.99979 | 0.99997 | 0.99955 | 164,196.00 |
| Jun 17 2024 | 0.99991 | -0.00001 | 0.00% | 0.99993 | 0.99997 | 0.9997 | 150,588.00 |
| Jun 16 2024 | 0.99992 | 0.00077 | 0.08% | 0.99933 | 0.99999 | 0.99919 | 70,546.00 |
| Jun 15 2024 | 0.99915 | -0.0002 | -0.02% | 0.99897 | 0.99976 | 0.99826 | 42,165.00 |
| Jun 14 2024 | 0.99935 | -0.00042 | -0.04% | 0.99978 | 0.99999 | 0.99905 | 103,956.00 |
| Jun 13 2024 | 0.99977 | -0.00017 | -0.02% | 0.99945 | 0.99996 | 0.99863 | 50,710.00 |
| Jun 12 2024 | 0.99994 | 0.00028 | 0.03% | 0.99923 | 0.99996 | 0.99677 | 261,010.00 |
| Jun 11 2024 | 0.99966 | -0.00004 | 0.00% | 0.99971 | 1.00 | 0.99853 | 579,816.00 |
| Jun 10 2024 | 0.9997 | 0.00147 | 0.15% | 0.99818 | 0.99987 | 0.99573 | 430,415.00 |
| Jun 09 2024 | 0.99823 | -0.00148 | -0.15% | 0.99972 | 0.99985 | 0.99806 | 83,866.00 |
| Jun 08 2024 | 0.99971 | 0.00086 | 0.09% | 0.99935 | 0.99981 | 0.99531 | 202,845.00 |
| Jun 07 2024 | 0.99885 | 0.00014 | 0.01% | 0.99897 | 0.9999 | 0.99789 | 154,980.00 |
| Jun 06 2024 | 0.99871 | -0.00045 | -0.05% | 0.99946 | 0.99979 | 0.99823 | 289,862.00 |
| Jun 05 2024 | 0.99916 | 0.00 | 0.00% | 0.99965 | 0.99979 | 0.99739 | 220,991.00 |
| Jun 04 2024 | 0.99916 | -0.0006 | -0.06% | 0.99887 | 0.99986 | 0.99662 | 186,774.00 |
| Jun 03 2024 | 0.99976 | 0.00016 | 0.02% | 0.99955 | 0.99976 | 0.99711 | 245,276.00 |
| Jun 02 2024 | 0.9996 | 0.00092 | 0.09% | 0.9987 | 0.99989 | 0.99773 | 240,638.00 |
| Jun 01 2024 | 0.99868 | -0.00049 | -0.05% | 0.99963 | 0.99963 | 0.99744 | 88,465.00 |
| May 31 2024 | 0.99917 | -0.00053 | -0.05% | 0.9997 | 0.99989 | 0.99838 | 169,205.00 |
| May 30 2024 | 0.9997 | 0.00073 | 0.07% | 0.99897 | 0.99982 | 0.99737 | 199,420.00 |
| May 29 2024 | 0.99897 | 0.00019 | 0.02% | 0.99903 | 0.99971 | 0.99661 | 230,060.00 |
| May 28 2024 | 0.99878 | -0.00025 | -0.03% | 0.99909 | 0.99963 | 0.9977 | 217,371.00 |
| May 27 2024 | 0.99903 | -0.00044 | -0.04% | 0.99969 | 0.99989 | 0.99706 | 128,172.00 |
| May 26 2024 | 0.99947 | 0.00075 | 0.08% | 0.99904 | 0.99989 | 0.99735 | 57,595.00 |
| May 25 2024 | 0.99872 | 0.00038 | 0.04% | 0.99834 | 0.99989 | 0.99834 | 34,106.00 |
| May 24 2024 | 0.99834 | -0.00154 | -0.15% | 0.99891 | 0.9999 | 0.99551 | 144,059.00 |
| May 23 2024 | 0.99988 | 0.00081 | 0.08% | 0.99929 | 0.99988 | 0.99706 | 266,318.00 |
| May 22 2024 | 0.99907 | -0.00006 | -0.01% | 0.99908 | 0.99989 | 0.99781 | 356,980.00 |
| May 21 2024 | 0.99913 | -0.00096 | -0.10% | 1.00 | 1.00 | 0.99884 | 1,131,893.00 |
| May 20 2024 | 1.00 | 0.00 | 0.01% | 0.9998 | 1.00 | 0.99976 | 822,676.00 |
| May 19 2024 | 0.99996 | 0.00024 | 0.02% | 0.99988 | 1.00 | 0.99971 | 400,954.00 |
| May 18 2024 | 0.99972 | -0.00011 | -0.01% | 0.99997 | 1.00 | 0.99972 | 465,289.00 |
| May 17 2024 | 0.99983 | -0.00004 | 0.00% | 0.99977 | 1.00 | 0.99972 | 531,759.00 |
| May 16 2024 | 0.99987 | 0.00014 | 0.01% | 0.99974 | 1.00 | 0.99966 | 289,209.00 |
| May 15 2024 | 0.99973 | -0.00017 | -0.02% | 0.9997 | 1.00 | 0.99921 | 378,579.00 |
| May 14 2024 | 0.9999 | 0.00016 | 0.02% | 0.9998 | 1.00 | 0.99891 | 369,250.00 |
| May 13 2024 | 0.99974 | -0.00016 | -0.02% | 0.99991 | 1.00 | 0.99969 | 253,997.00 |
| May 12 2024 | 0.9999 | 0.00014 | 0.01% | 0.99988 | 1.00 | 0.99974 | 177,711.00 |
| May 11 2024 | 0.99976 | -0.00014 | -0.01% | 0.99976 | 0.99992 | 0.9997 | 27,065.00 |
| May 10 2024 | 0.9999 | 0.00033 | 0.03% | 0.99987 | 1.00 | 0.99829 | 202,354.00 |
| May 09 2024 | 0.99957 | 0.00045 | 0.05% | 0.99913 | 0.99988 | 0.99747 | 174,270.00 |
| May 08 2024 | 0.99912 | 0.00021 | 0.02% | 0.99877 | 0.99977 | 0.9962 | 517,965.00 |
| May 07 2024 | 0.99891 | -0.00099 | -0.10% | 0.99982 | 0.99992 | 0.99781 | 412,012.00 |
| May 06 2024 | 0.9999 | 0.00002 | 0.00% | 0.99974 | 1.00 | 0.99966 | 323,168.00 |
| May 05 2024 | 0.99988 | 0.00011 | 0.01% | 0.99987 | 0.99995 | 0.99966 | 199,637.00 |
| May 04 2024 | 0.99977 | -0.00016 | -0.02% | 0.99995 | 1.00 | 0.99955 | 216,361.00 |
| May 03 2024 | 0.99993 | 0.00013 | 0.01% | 0.99983 | 1.00 | 0.99929 | 378,094.00 |
| May 02 2024 | 0.9998 | 0.00002 | 0.00% | 0.99998 | 1.00 | 0.9994 | 466,267.00 |
| May 01 2024 | 0.99978 | -0.00002 | 0.00% | 0.99967 | 1.00 | 0.9988 | 406,289.00 |
| Apr 30 2024 | 0.9998 | 0.00066 | 0.07% | 0.99963 | 0.99991 | 0.9983 | 323,259.00 |
| Apr 29 2024 | 0.99914 | -0.00052 | -0.05% | 0.99979 | 0.99999 | 0.99855 | 505,922.00 |
| Apr 28 2024 | 0.99966 | 0.00034 | 0.03% | 0.9996 | 0.99991 | 0.9996 | 24,167.00 |
| Apr 27 2024 | 0.99932 | -0.00031 | -0.03% | 0.99966 | 0.99999 | 0.9955 | 335,356.00 |
