Dai Stablecoin Historical Data - DAIUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GEMN
Dai Stablecoin (Gemini:DAIUSD)
Dai Stablecoin (Gemini:DAIUSD) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714003080	0.99931	6.0E-5	0.01	0.99855	0.99931	0.99803	10594
1713916680	0.99925	-0.00065	-0.07	0.9999	0.99992	0.99801	18420
1713830280	0.9999	0.0002	0.02	0.99969	1.004	0.99602	13271
1713743880	0.9997	-0.00046	-0.05	0.9997	0.9997	0.99285	8489
1713657480	1.00016	0	0.00	1.00016	1.00016	1.00016	0
1713571080	1.00016	-0	-0.17	1.00044	1.00425	1.00016	6148
1713484680	1.00188	0	0.20	0.99952	1.0045	0.99917	1204
1713398280	0.99985	0.00364	0.37	1.00961	1.00961	0.99901	27825
1713311880	0.99621	-0.00179	-0.18	0.99812	0.99812	0.99621	2917
1713225480	0.998	-0.00101	-0.10	0.99918	1.0094	0.99132	41879
1713139080	0.99901	0	0.00	0.99901	0.99901	0.99901	0
1713052680	0.99901	0	0.00	0.99901	0.99901	0.99901	0
1712966280	0.99901	0	0.00	0.99901	0.99901	0.99901	0
1712879880	0.99901	-0.00459	-0.46	0.9999	0.9999	0.99099	27096
1712793480	1.0036	0	0.00	1.0036	1.0036	1.0036	0
1712707080	1.0036	0	0.37	0.99991	1.00406	0.99975	7452
1712620680	0.99991	0.0005	0.05	0.99941	1.03	0.99901	35214
1712534280	0.99941	0.00011	0.01	0.99941	1.00198	0.999	9516
1712447880	0.9993	-0.00055	-0.06	0.99985	0.99985	0.999	2346
1712361480	0.99985	0.00256	0.26	0.99857	1.002	0.99312	21097
1712275080	0.99729	-0.0014	-0.14	0.9999	1.0005	0.99729	38007
1712188680	0.99869	0	0.00	0.99869	0.99869	0.99869	0
1712102280	0.99869	0.00098	0.10	0.99985	0.99995	0.98669	138083
1712015880	0.99771	0	0.00	0.99771	0.99771	0.99771	0
1711929480	0.99771	0.00221	0.22	0.99869	0.99985	0.99552	60294
1711843080	0.9955	-0.00071	-0.07	0.99857	1	0.98654	88862
1711756680	0.99621	-0.00299	-0.30	0.9996	1	0.99103	26411
1711670280	0.9992	0	0.00	0.9992	0.9992	0.9992	0
1711583880	0.9992	0	0.00	0.9992	0.9992	0.9992	0
1711497480	0.9992	-0.00011	-0.01	0.9996	0.9997	0.99672	30216
1711411080	0.99931	-0.00068	-0.07	0.99931	0.99931	0.99931	127
1711324680	0.99999	0	0.00	0.99999	0.99999	0.99999	0
1711238280	0.99999	0	0.00	1	1.01601	0.99999	42433
1711151880	0.99999	0.00152	0.15	0.99975	0.99999	0.99975	407
1711065480	0.99847	0	0.00	0.99847	0.99847	0.99847	0
1710979080	0.99847	-0.00022	-0.02	0.99848	0.99848	0.99847	452
1710892680	0.99869	0	0.00	0.99869	0.99869	0.99869	0
1710806280	0.99869	0	0.00	0.99869	0.99869	0.99869	0
1710719880	0.99869	0	0.00	0.99869	0.99869	0.99869	0
1710633480	0.99869	-0.0073	-0.73	0.99965	0.9998	0.98002	25935
1710547080	1.00599	0	0.00	1.00599	1.00599	1.00599	0
1710460680	1.00599	0	0.00	1.00599	1.00599	1.00599	0
1710374280	1.00599	0.01	0.61	1.00367	1.00599	1.00367	1097
1710287880	0.9999	-0.0001	-0.01	1.00397	1.00951	0.9977	93093
1710201480	1	0.00048	0.05	0.99925	1.00854	0.9895	47030
1710115080	0.99952	0	0.00	0.99952	0.99952	0.99952	0
1710028680	0.99952	0	0.00	0.99952	0.99952	0.99952	0
1709942280	0.99952	0	0.00	0.99952	0.99952	0.99952	0
1709855880	0.99952	0	0.00	0.99952	0.99952	0.99952	0
1709769480	0.99952	0.00027	0.03	0.99777	0.99952	0.98074	641
1709683080	0.99925	0	0.00	0.99925	0.99925	0.99925	0
1709596680	0.99925	0	0.00	0.99925	0.99925	0.99925	0
1709510280	0.99925	-0.00055	-0.06	0.99981	0.99981	0.99925	4
1709423880	0.9998	0	0.00	0.9998	0.9998	0.9998	0
1709337480	0.9998	0.0002	0.02	0.9988	1	0.99766	14193
1709251080	0.9996	0.00011	0.01	0.99927	1.02977	0.99801	32800
1709164680	0.99949	-0.00024	-0.02	0.99564	0.99949	0.99402	51314
1709078280	0.99973	0	0.00	0.99973	0.99973	0.99973	0
1708991880	0.99973	0	0.00	0.99973	0.99973	0.99973	1638
1708905480	0.99973	-1.0E-5	-0.00	0.99973	0.99981	0.99973	14749
1708819080	0.99974	-0.00016	-0.02	0.9997	1.00448	0.9997	7477
1708732680	0.9999	0.00041	0.04	0.9998	1	0.9996	584
1708646280	0.99949	0.00093	0.09	0.99901	0.99949	0.99014	11683
1708559820	0.99856	0.00844	0.85	0.9986	0.9986	0.99013	773
1708473480	0.99012	-0.00789	-0.79	0.99801	1	0.99012	3665
1708387080	0.99801	-0.00169	-0.17	0.99918	0.9997	0.99801	1854
1708300680	0.9997	0.00029	0.03	0.99949	0.9997	0.99918	180
1708214280	0.99941	0.0001	0.01	0.99941	0.9997	0.99375	3231
1708127880	0.99931	0.02011	2.05	0.99931	0.9996	0.99901	428
1708041480	0.9792	-0.02005	-2.01	0.99918	0.99918	0.97919	202279
1707955080	0.99925	0.00025	0.03	0.99851	0.99925	0.99851	83
1707868680	0.999	0	0.00	0.999	0.999	0.999	0
1707782280	0.999	-0.00034	-0.03	0.9997	0.9998	0.98112	66537
1707695880	0.99934	-0.00036	-0.04	0.9997	0.9997	0.99911	341
1707609480	0.9997	0.00027	0.03	0.99943	0.99999	0.99865	11235
1707523080	0.99943	-0.00032	-0.03	0.99941	0.9997	0.99752	2692
1707436680	0.99975	0	0.00	0.99975	0.99975	0.99975	0
1707350280	0.99975	0.00064	0.06	0.99767	0.99975	0.99767	2432
1707263820	0.99911	-0.00016	-0.02	0.99911	0.99911	0.99911	0
1707177420	0.99927	0.00057	0.06	0.99918	0.99927	0.99865	218
1707091020	0.9987	0	0.00	0.9987	0.9987	0.9987	0
1707004620	0.9987	-0.00432	-0.43	0.9987	0.9987	0.9987	42
1706918220	1.00302	0	0.38	1.00302	1.00302	1.00302	21
1706831820	0.99925	-0.00183	-0.18	0.99925	0.99925	0.99925	81
1706745420	1.00108	0	0.15	1.00108	1.00108	1.00108	126
1706659020	0.99957	-0.00043	-0.04	0.99962	0.99962	0.99957	1542
1706572620	1	0.0002	0.02	0.9999	1	0.9999	100
1706486220	0.9998	0.0002	0.02	0.9999	0.9999	0.9997	136
1706399820	0.9996	-0.00577	-0.57	0.9996	0.9996	0.9996	34
1706313420	1.00537	0.01	0.64	1.00537	1.00537	1.00537	100
1706226960	0.99901	-0.00088	-0.09	0.99901	0.99901	0.99901	44

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions