Total Coins: 2938
Total Market Cap: $ 17,079,123,902,214
24H Trade Volume: $ 5,194,274,643
Dai (DAI)
DAI
$ 1.004 ( 2.57%)
Mkt. Cap.
$ 0
Vol. 24H
DAI 26,303.485 ($ 26,320.651)
Open 24h
$ 0.9784346983
Low/High 24h
$ 0.9677816962 - $ 1.078
Last trade
DAI 0 ($ 0) / Bibox

Historical data for Dai (DAI)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2018-01-19 1.190 1.270 1.150 1.210 606,307.700
2018-01-20 1.210 1.360 1.210 1.350 661,154.040
2018-01-21 1.350 1.350 1.180 1.230 625,066.420
2018-01-22 1.230 1.270 1.070 1.170 796,878.700
2018-01-23 1.170 1.200 1.060 1.150 779,749.970
2018-01-24 1.150 1.240 1.120 1.240 638,006.970
2018-01-25 1.240 1.290 1.200 1.230 658,676.270
2018-01-26 1.230 1.260 1.160 1.230 606,173.690
2018-01-27 1.230 1.310 1.210 1.300 475,475.230
2018-01-28 1.300 1.450 1.290 1.440 802,779.960
2018-01-29 1.440 1.450 1.350 1.370 598,543.780
2018-01-30 1.370 1.370 1.210 1.250 946,901.430
2018-01-31 1.250 1.320 1.200 1.310 669,095.060
2018-02-01 1.310 1.360 1.130 1.210 1,174,269.560
2018-02-02 1.210 1.210 0.880 1.080 1,926,529.490
2018-02-03 1.080 1.180 0.997 1.140 674,373.060
2018-02-04 1.140 1.140 0.921 0.976 748,356.360
2018-02-05 0.974 1.010 0.742 0.820 1,431,974.910
2018-02-06 0.820 0.945 0.665 0.926 2,140,025.870
2018-02-07 0.926 1.010 0.847 0.886 996,993.860
2018-02-08 3.760 4.220 3.750 4.070 2,574,509.800
2018-02-09 4.070 4.400 3.910 4.390 2,463,693.420
2018-02-10 4.390 4.550 4.080 4.250 2,213,731.250
2018-02-11 4.250 4.270 3.900 4.060 1,529,560.140
2018-02-12 4.060 4.370 4.060 4.330 1,524,336.840
2018-02-13 4.330 4.340 4.120 4.200 1,277,350.160
2018-02-14 4.200 4.610 4.200 4.600 2,437,627.310
2018-02-15 4.600 4.740 4.530 4.640 2,270,622.980
2018-02-16 4.640 4.730 4.550 4.690 1,425,941.780
2018-02-17 4.690 4.870 4.670 4.870 1,401,263.610
2018-02-18 4.870 4.910 4.530 4.570 1,826,451.500
2018-02-19 4.570 4.780 4.560 4.700 1,097,469.320
2018-02-20 4.700 4.790 4.390 4.430 1,649,622.930
2018-02-21 4.430 4.530 4.090 4.200 2,174,107.700
2018-02-22 4.200 4.360 3.940 4.020 1,774,282.070
2018-02-23 4.020 4.410 3.940 4.270 1,723,434.640
2018-02-24 4.270 4.370 4.050 4.170 1,272,838.830
2018-02-25 4.170 4.250 4.090 4.200 860,947.670
2018-02-26 4.200 4.400 4.170 4.340 1,246,550.770
2018-02-27 4.340 4.470 4.310 4.360 998,315.220
2018-02-28 4.360 4.440 4.250 4.260 957,954.250
2018-03-01 4.260 4.400 4.230 4.350 913,058.950
2018-03-02 4.350 4.380 4.250 4.280 674,576.240
2018-03-03 4.280 4.340 4.260 4.280 469,086.670
2018-03-04 4.280 4.340 4.190 4.320 503,199.260
2018-03-05 4.320 4.340 4.250 4.250 628,609.680
2018-03-06 4.250 4.260 4.020 4.080 966,348.290
2018-03-07 2.720 2.750 2.420 2.500 1,159,700.950
2018-03-08 2.500 2.570 2.300 2.330 925,349.550
2018-03-09 2.330 2.430 2.140 2.420 1,450,371.340
2018-03-10 2.420 2.490 2.260 2.270 642,723.150
2018-03-11 2.270 2.450 2.210 2.400 705,422.040
2018-03-12 2.400 2.470 2.260 2.320 681,410.630
2018-03-13 2.320 2.380 2.260 2.300 646,919.020
2018-03-14 2.300 2.340 1.960 2.040 1,045,416.990
2018-03-15 2.040 2.070 1.910 2.030 1,160,694.380
2018-03-16 2.040 2.090 1.950 2.000 726,051.680
2018-03-17 2.000 2.030 1.810 1.830 664,993.870
2018-03-18 1.830 1.870 1.510 1.790 2,575,796.580
2018-03-19 1.790 1.860 1.720 1.850 1,434,992.400
2018-03-20 1.850 1.890 1.720 1.860 1,130,606.990
2018-03-21 1.860 1.970 1.820 1.870 913,512.280
2018-03-22 1.870 1.930 1.720 1.800 777,516.910
2018-03-23 1.800 1.810 1.690 1.810 782,657.670
2018-03-24 1.810 1.820 1.730 1.730 417,846.330
2018-03-25 1.730 1.790 1.710 1.740 371,514.920
2018-03-26 1.740 1.750 1.560 1.620 919,711.570
2018-03-27 1.620 1.640 1.490 1.500 1,068,464.310
2018-03-28 1.500 1.550 1.470 1.490 619,451.330
2018-03-29 1.490 1.490 1.270 1.280 1,488,256.650
2018-03-30 1.280 1.370 1.220 1.310 1,538,073.610
2018-03-31 1.310 1.400 1.300 1.310 789,018.280
2018-04-01 1.310 1.330 1.200 1.260 789,739.570
2018-04-02 1.260 1.310 1.250 1.280 520,439.080
2018-04-03 1.280 1.420 1.270 1.390 773,965.020
2018-04-04 1.390 1.390 1.240 1.260 725,732.250
2018-04-05 1.260 1.290 1.220 1.270 538,903.720
2018-04-06 1.270 1.290 1.210 1.230 443,135.720
2018-04-07 1.230 1.320 1.230 1.280 359,684.790
2018-04-08 1.280 1.350 1.280 1.340 364,598.720
2018-04-09 1.340 1.440 1.290 1.330 889,899.020
2018-04-10 1.330 1.390 1.310 1.390 445,467.840
2018-04-11 1.390 1.440 1.370 1.430 569,584.900
2018-04-12 1.430 1.660 1.380 1.650 1,626,735.000
2018-04-13 1.650 1.760 1.610 1.650 1,535,319.440
2018-04-14 1.650 1.720 1.630 1.680 640,209.290
2018-04-15 1.680 1.780 1.680 1.780 835,215.140
2018-04-16 1.780 1.790 1.660 1.710 833,591.540
2018-04-17 1.710 1.740 1.670 1.680 642,586.960
2018-04-18 1.680 1.760 1.670 1.750 607,295.220
2018-04-19 0.985 1.070 0.977 1.060 520,120.940
2018-04-20 0.946 1.040 0.930 1.030 720,886.140
2018-04-21 1.230 1.250 1.150 1.210 591,222.630
2018-04-22 0.968 1.030 0.947 0.994 430,660.500
2018-04-23 1.120 1.170 1.110 1.160 432,792.550
2018-04-24 1.150 1.270 1.150 1.260 983,228.160
2018-04-25 1.250 1.250 1.050 1.100 1,554,823.410
2018-04-26 1.100 1.180 1.070 1.170 721,823.490
2018-04-27 1.140 1.180 1.100 1.110 540,313.690
2018-04-28 1.110 1.200 1.100 1.180 415,195.690
2018-04-29 0.976 0.999 0.951 0.985 312,447.160
2018-04-30 0.985 0.991 0.948 0.958 349,215.340
2018-05-01 0.958 0.964 0.898 0.959 521,983.850
2018-05-02 0.959 0.987 0.946 0.981 369,862.980
2018-05-03 0.981 1.130 0.980 1.110 885,843.460
2018-05-04 1.110 1.150 1.090 1.120 611,761.650
2018-05-05 1.120 1.180 1.110 1.170 456,197.050
2018-05-06 1.170 1.190 1.080 1.130 536,125.450
2018-05-07 1.130 1.140 0.987 1.080 1,222,126.630
2018-05-08 1.080 1.110 1.030 1.070 546,024.960
2018-05-09 1.070 1.090 1.010 1.070 496,682.370
2018-05-10 0.835 0.852 0.803 0.804 308,386.450
2018-05-11 0.804 0.818 0.739 0.753 563,554.300
2018-05-12 0.753 0.768 0.709 0.760 370,139.230
2018-05-13 0.760 0.822 0.744 0.810 312,617.370
2018-05-14 1.220 1.240 1.140 1.210 765,697.200
2018-05-15 1.210 1.230 1.160 1.180 470,104.930
2018-05-16 1.180 1.180 1.130 1.180 427,717.370
2018-05-17 1.180 1.200 1.100 1.110 391,497.900
2018-05-18 1.110 1.160 1.100 1.150 405,194.560
2018-05-19 0.870 0.900 0.857 0.874 201,911.010
2018-05-20 0.874 0.907 0.863 0.898 208,311.220
2018-05-21 1.010 1.010 0.969 0.982 201,682.510
2018-05-22 0.982 0.985 0.900 0.904 386,158.940
2018-05-23 1.030 1.050 0.910 0.931 847,175.830
2018-05-24 1.020 1.080 0.963 1.070 786,109.020
2018-05-25 0.946 0.967 0.893 0.918 435,493.290
2018-05-26 0.918 0.954 0.908 0.920 227,360.260
2018-05-27 0.920 0.928 0.872 0.894 349,257.760
2018-05-28 0.894 0.902 0.786 0.804 586,425.110
2018-05-29 0.804 0.899 0.802 0.890 569,781.940
2018-05-30 0.890 0.919 0.851 0.875 397,207.460
2018-05-31 0.875 0.920 0.869 0.906 373,899.130
2018-06-01 0.906 0.925 0.886 0.909 319,933.490
2018-06-02 0.909 0.941 0.902 0.927 269,797.740
2018-06-03 0.927 0.986 0.927 0.972 249,588.910
2018-06-04 1.040 1.050 0.976 0.995 334,619.200
2018-06-05 0.969 1.000 0.945 0.997 324,946.560
2018-06-06 1.000 1.010 0.980 1.000 263,380.180
2018-06-07 1.010 1.020 0.993 1.000 281,044.330
2018-06-08 1.010 1.010 0.988 0.999 196,864.530
2018-06-09 1.010 1.030 0.998 1.000 141,613.590
2018-06-10 1.130 1.130 0.956 1.000 636,718.450
2018-06-11 0.986 1.010 0.958 0.998 504,297.690
2018-06-12 1.080 1.090 0.981 1.000 546,980.390
2018-06-13 1.040 1.060 0.947 1.000 752,164.240
2018-06-14 0.920 1.020 0.889 1.000 885,354.260
2018-06-15 1.070 1.070 0.992 1.000 510,688.960
2018-06-16 0.969 1.000 0.962 0.988 238,743.050
2018-06-17 0.993 1.010 0.987 0.992 209,433.820
2018-06-18 0.962 1.020 0.944 1.000 340,090.400
2018-06-19 0.963 1.020 0.959 1.000 371,838.210
2018-06-20 1.000 1.010 0.965 1.000 334,563.470
2018-06-21 1.000 1.020 0.978 0.985 250,210.700
2018-06-22 1.140 1.140 0.975 1.000 756,613.520
2018-06-23 0.975 1.010 0.962 1.000 293,710.200
2018-06-24 1.040 1.050 0.924 0.999 707,107.450
2018-06-25 0.990 1.030 0.969 0.998 461,479.590
2018-06-26 1.050 1.060 0.987 0.988 451,341.680
2018-06-27 0.970 1.010 0.947 0.997 420,144.790
2018-06-28 1.050 1.050 0.992 0.999 346,243.980
2018-06-29 0.967 1.020 0.931 1.000 544,657.780
2018-06-30 0.958 1.020 0.958 0.998 374,055.240
2018-07-01 0.997 1.000 0.978 0.994 221,247.530
2018-07-02 0.951 1.010 0.935 1.000 420,363.600
2018-07-03 1.020 1.040 0.985 0.990 382,399.070
2018-07-04 0.989 1.030 0.967 1.000 349,599.570
2018-07-05 1.010 1.030 0.986 1.010 392,855.760
2018-07-06 0.989 1.010 0.956 0.994 297,412.900
2018-07-07 0.968 1.010 0.951 1.000 253,843.600
2018-07-08 0.997 1.020 0.990 0.998 272,282.410
2018-07-09 1.020 1.030 0.985 0.991 283,913.410
2018-07-10 1.060 1.060 0.960 0.971 545,220.190
2018-07-11 0.967 0.999 0.950 0.995 319,319.780
2018-07-12 1.040 1.040 0.977 1.010 342,778.580
2018-07-13 0.984 1.010 0.970 0.987 281,000.020
2018-07-14 0.998 1.010 0.989 1.000 193,814.510
2018-07-15 0.966 1.010 0.961 1.000 233,930.520
2018-07-16 0.937 1.000 0.927 0.997 432,439.640
2018-07-17 0.959 1.020 0.933 1.000 507,929.640
2018-07-18 1.040 1.080 0.981 1.000 496,130.590
2018-07-19 1.020 1.030 0.986 0.998 360,641.370
2018-07-20 1.040 1.040 0.981 1.000 431,761.440
2018-07-21 0.967 1.010 0.952 0.994 270,121.590
2018-07-22 1.000 1.030 0.989 0.995 218,920.180
2018-07-23 1.020 1.040 0.992 0.999 379,627.730
2018-07-24 0.937 1.010 0.934 0.999 427,024.010
2018-07-25 1.010 1.030 0.982 0.997 296,456.900
2018-07-26 1.020 1.040 0.993 0.998 272,153.010
2018-07-27 0.981 1.010 0.969 0.998 292,142.600
2018-07-28 1.010 1.010 0.988 1.000 162,257.880
2018-07-29 1.010 1.010 0.990 1.000 165,898.140
2018-07-30 1.020 1.030 0.977 0.999 318,868.650
2018-07-31 1.050 1.050 0.981 0.991 367,837.450
2018-08-01 1.030 1.040 0.973 1.000 430,546.420
2018-08-02 1.020 1.030 0.991 0.998 282,701.820
2018-08-03 0.986 1.010 0.954 1.000 388,810.690
2018-08-04 1.030 1.030 0.990 1.000 267,593.200
2018-08-05 0.996 1.010 0.979 1.000 241,712.490
2018-08-06 1.010 1.020 0.992 1.000 212,984.830
2018-08-07 1.070 1.090 0.975 1.000 444,081.880
2018-08-08 1.060 1.070 0.979 1.000 738,339.540
2018-08-09 0.980 1.020 0.967 1.000 402,432.010
2018-08-10 1.090 1.100 0.983 0.998 466,099.180
2018-08-11 1.060 1.070 0.985 0.993 321,440.650
2018-08-12 0.993 0.993 0.993 0.993 0.000
2018-08-13 1.120 1.130 0.988 0.998 735,601.450
2018-08-14 1.020 1.020 0.903 1.000 1,255,465.560
2018-08-15 0.984 1.080 0.979 0.994 959,768.750
2018-08-16 0.982 1.040 0.971 1.000 533,236.460
2018-08-17 0.909 1.010 0.905 1.010 741,240.800
2018-08-18 1.090 1.100 0.973 1.010 545,096.460
2018-08-19 1.000 1.040 0.985 1.020 410,964.160
2018-08-20 1.130 1.140 1.010 1.020 498,242.540
2018-08-21 0.962 1.010 0.958 1.000 152,829.840