- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Multi-collateral DAI (DAI) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/10/20 | 1.021 | 1.027 | 1.001 | 1.021 | 34,346,474.263 | 425,627,880.417 |
| 8/9/20 | 1.012 | 1.024 | 1.012 | 1.021 | 19,569,801.922 | 384,329,737.357 |
| 8/8/20 | 1.013 | 1.018 | 1.007 | 1.013 | 20,962,370.385 | 381,371,181.648 |
| 8/7/20 | 1.02 | 1.026 | 1.01 | 1.013 | 23,662,930.935 | 382,603,764.013 |
| 8/6/20 | 1.02 | 1.024 | 1.012 | 1.019 | 13,339,645.648 | 381,859,303.567 |
| 8/5/20 | 1.008 | 1.027 | 1.005 | 1.021 | 14,668,304.879 | 392,525,892.321 |
| 8/4/20 | 1.008 | 1.017 | 1.006 | 1.007 | 16,502,945.743 | 383,255,774.42 |
| 8/3/20 | 1.01 | 1.018 | 1.004 | 1.009 | 17,567,195.618 | 384,398,262.838 |
| 8/2/20 | 1.016 | 1.037 | 1.002 | 1.01 | 25,100,823.303 | 366,675,255.658 |
| 8/1/20 | 1.028 | 1.029 | 1.011 | 1.017 | 22,535,103.39 | 368,514,754.411 |
| 7/31/20 | 1.035 | 1.04 | 1.023 | 1.027 | 22,933,590.411 | 373,614,642.895 |
| 7/30/20 | 1.032 | 1.037 | 1.03 | 1.035 | 18,953,837.14 | 348,656,113.379 |
| 7/29/20 | 1.023 | 1.037 | 1.02 | 1.032 | 18,873,977.828 | 330,936,555.891 |
| 7/28/20 | 1.014 | 1.026 | 1.011 | 1.022 | 12,991,119.615 | 302,070,195.392 |
| 7/27/20 | 1.007 | 1.021 | 1.005 | 1.015 | 17,610,962.724 | 287,578,907.875 |
| 7/26/20 | 1.013 | 1.016 | 1.004 | 1.007 | 19,326,007.061 | 276,534,297.905 |
| 7/25/20 | 1.032 | 1.037 | 1.003 | 1.011 | 20,400,949.577 | 253,799,215.706 |
| 7/24/20 | 1.03 | 1.035 | 1.021 | 1.032 | 18,035,195.851 | 285,528,290.154 |
| 7/23/20 | 1.029 | 1.035 | 1.02 | 1.03 | 18,777,152.176 | 263,797,840.436 |
| 7/22/20 | 1.012 | 1.034 | 1.007 | 1.028 | 10,060,081.572 | 223,363,052.204 |
| 7/21/20 | 1.007 | 1.016 | 1.005 | 1.011 | 9,745,519.941 | 222,774,701.902 |
| 7/20/20 | 1.007 | 1.014 | 1.005 | 1.008 | 10,338,904.737 | 219,807,881.324 |
| 7/19/20 | 1.004 | 1.014 | 0.999 | 1.007 | 8,571,477.138 | 219,962,050.332 |
| 7/18/20 | 1.003 | 1.014 | 1.002 | 1.005 | 6,982,228.45 | 210,368,832.002 |
| 7/17/20 | 1.007 | 1.009 | 1.002 | 1.003 | 7,370,642.545 | 207,993,011.417 |
| 7/16/20 | 1.004 | 1.01 | 0.999 | 1.008 | 9,348,149.729 | 200,147,122.692 |
| 7/15/20 | 1.009 | 1.014 | 1 | 1.005 | 8,440,095.408 | 198,696,041.346 |
| 7/14/20 | 1.012 | 1.013 | 1.002 | 1.008 | 7,973,915.209 | 197,679,308.027 |
| 7/13/20 | 1.016 | 1.02 | 1.004 | 1.012 | 9,877,100.646 | 197,509,891.447 |
| 7/12/20 | 1.013 | 1.02 | 1.011 | 1.016 | 7,049,854.425 | 193,359,878.636 |
| 7/11/20 | 1.015 | 1.017 | 1.011 | 1.014 | 6,304,152.319 | 200,117,228.707 |
| 7/10/20 | 1.017 | 1.019 | 1.01 | 1.015 | 7,770,650.254 | 191,376,187.783 |
| 7/9/20 | 1.016 | 1.02 | 1.009 | 1.017 | 10,736,035.791 | 188,921,258.515 |
| 7/8/20 | 1.007 | 1.018 | 1.006 | 1.016 | 9,867,277.54 | 188,347,949.491 |
| 7/7/20 | 1.015 | 1.016 | 1.005 | 1.007 | 7,892,017.71 | 185,351,874.754 |
| 7/6/20 | 1.007 | 1.019 | 1.006 | 1.018 | 8,064,109.362 | 181,630,087.019 |
| 7/5/20 | 1.01 | 1.011 | 1.001 | 1.007 | 7,311,529.186 | 174,935,586.769 |
| 7/4/20 | 1.01 | 1.017 | 1.007 | 1.011 | 7,089,983.998 | 172,203,078.411 |
| 7/3/20 | 1.011 | 1.017 | 1.007 | 1.01 | 9,779,785.799 | 163,265,075.317 |
| 7/2/20 | 1.008 | 1.013 | 1.004 | 1.012 | 7,437,320.285 | 151,945,658.146 |
| 7/1/20 | 1.003 | 1.014 | 1 | 1.008 | 7,896,177.798 | 128,414,093.817 |
| 6/30/20 | 1.004 | 1.007 | 0.998 | 1.003 | 6,177,576.596 | 127,751,324.211 |
| 6/29/20 | 1.001 | 1.008 | 0.996 | 1.005 | 5,837,816.321 | 127,999,116.396 |
| 6/28/20 | 1.001 | 1.011 | 0.998 | 1.003 | 6,535,164.578 | 127,766,776.237 |
| 6/27/20 | 0.997 | 1.004 | 0.991 | 1.001 | 8,642,954.254 | 127,596,178.151 |
| 6/26/20 | 0.999 | 1.004 | 0.994 | 0.997 | 7,222,880.64 | 127,065,499.121 |
| 6/25/20 | 0.998 | 1.003 | 0.989 | 0.999 | 7,327,107.783 | 127,308,678.995 |
| 6/24/20 | 1.007 | 1.011 | 0.992 | 0.997 | 7,396,127.24 | 127,079,993.265 |
| 6/23/20 | 1.007 | 1.01 | 0.995 | 1.008 | 6,971,331.756 | 128,458,665.934 |
| 6/22/20 | 0.999 | 1.013 | 0.999 | 1.008 | 8,710,246.171 | 128,415,251.965 |
| 6/21/20 | 1.003 | 1.007 | 0.997 | 0.999 | 6,025,804.708 | 125,385,082.689 |
| 6/20/20 | 0.998 | 1.009 | 0.994 | 1.002 | 5,912,944.451 | 125,784,696.261 |
| 6/19/20 | 1.006 | 1.007 | 0.996 | 0.997 | 7,869,758.429 | 125,151,771.074 |
| 6/18/20 | 1.005 | 1.009 | 0.999 | 1.005 | 7,064,656.283 | 126,157,168.651 |
| 6/17/20 | 1.005 | 1.01 | 0.998 | 1.005 | 7,655,836.043 | 126,168,877.289 |
| 6/16/20 | 1.005 | 1.012 | 0.999 | 1.005 | 7,757,830.324 | 126,059,023.046 |
| 6/15/20 | 1.01 | 1.014 | 1 | 1.005 | 12,038,319.689 | 126,111,640.252 |
| 6/14/20 | 0.997 | 1.021 | 0.994 | 1.01 | 20,182,240.575 | 126,687,924.255 |
| 6/13/20 | 0.998 | 0.999 | 0.993 | 0.998 | 6,881,781.516 | 125,194,429.93 |
| 6/12/20 | 1.006 | 1.008 | 0.995 | 0.997 | 8,048,160.856 | 125,167,316.18 |
| 6/11/20 | 1.005 | 1.009 | 0.983 | 1.005 | 12,865,280.443 | 126,172,139.456 |
| 6/10/20 | 1.004 | 1.01 | 0.999 | 1.005 | 8,351,046.413 | 121,551,706.332 |
| 6/9/20 | 1.003 | 1.007 | 0.997 | 1.004 | 8,239,779.896 | 121,163,650.136 |
| 6/8/20 | 1.007 | 1.008 | 0.995 | 1.003 | 6,558,333.364 | 123,189,669.719 |
| 6/7/20 | 0.999 | 1.009 | 0.99 | 1.007 | 7,107,409.233 | 135,814,147.629 |
| 6/6/20 | 1.001 | 1.008 | 0.995 | 0.999 | 6,059,870.504 | 131,772,151.771 |
| 6/5/20 | 1.005 | 1.01 | 0.997 | 1 | 6,987,268.686 | 131,718,161.317 |
| 6/4/20 | 1.003 | 1.007 | 0.992 | 1.005 | 8,110,431.604 | 132,227,475.495 |
| 6/3/20 | 0.995 | 1.005 | 0.993 | 1.002 | 7,829,429.665 | 131,977,978.934 |
| 6/2/20 | 1.018 | 1.019 | 0.992 | 0.995 | 12,904,440.87 | 120,571,931.732 |
| 6/1/20 | 0.993 | 1.02 | 0.992 | 1.017 | 10,053,732.53 | 126,382,392.655 |
| 5/31/20 | 1.01 | 1.011 | 0.99 | 0.992 | 7,713,503.891 | 128,749,943.676 |
| 5/30/20 | 0.988 | 1.013 | 0.983 | 1.01 | 11,709,752.46 | 126,164,422.651 |
| 5/29/20 | 1.013 | 1.019 | 0.984 | 1.002 | 8,929,349.026 | 121,755,731.231 |
| 5/28/20 | 1.01 | 1.014 | 0.999 | 1.013 | 12,318,447.552 | 121,599,260.781 |
| 5/27/20 | 0.999 | 1.014 | 0.999 | 1.009 | 6,640,750.04 | 121,034,255.36 |
| 5/26/20 | 0.997 | 1.003 | 0.992 | 0.999 | 8,867,698.487 | 119,299,894.215 |
| 5/25/20 | 0.986 | 1.002 | 0.982 | 0.996 | 6,484,029.814 | 120,099,418.309 |
| 5/24/20 | 1.002 | 1.005 | 0.986 | 0.987 | 7,440,922.71 | 118,979,752.645 |
| 5/23/20 | 1.008 | 1.011 | 0.996 | 1.003 | 6,222,106.502 | 120,957,841.671 |
| 5/22/20 | 0.997 | 1.012 | 0.994 | 1.009 | 7,654,986.547 | 124,787,998.087 |
| 5/21/20 | 1.002 | 1.004 | 0.984 | 0.997 | 11,070,154.504 | 118,421,808.437 |
| 5/20/20 | 0.995 | 1.005 | 0.995 | 1.002 | 7,484,488.828 | 119,951,509.105 |
| 5/19/20 | 0.999 | 1.005 | 0.993 | 0.995 | 9,417,566.421 | 113,648,939.147 |
| 5/18/20 | 0.995 | 1.025 | 0.992 | 0.999 | 10,500,725.261 | 113,769,981.322 |
| 5/17/20 | 1.003 | 1.021 | 0.983 | 0.994 | 7,680,860.836 | 109,584,304.851 |
| 5/16/20 | 0.985 | 1.012 | 0.979 | 1.003 | 8,373,798.399 | 110,058,026.158 |
| 5/15/20 | 1.009 | 1.01 | 0.978 | 0.986 | 13,711,063.311 | 107,742,091.001 |
| 5/14/20 | 1.023 | 1.028 | 0.998 | 1.008 | 16,490,183.276 | 110,000,727.385 |
| 5/13/20 | 1.002 | 1.029 | 1.001 | 1.023 | 14,847,586.834 | 109,861,864.892 |
