S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Dai Stablecoin (Cryptocurrency:DAIETH)
Dai Stablecoin (Cryptocurrency:DAIETH) Historical

DAIETH Dai Stablecoin

0.000265

0.00000035 (0.13%)

09:57:16 - Realtime Data

DAIETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.000265	0.00000400	1.53%	0.000261	0.000266	0.000261	25.00
Jun 01 2024	0.000261	-0.00000600	-2.25%	0.000267	0.000267	0.000261	17.00
May 31 2024	0.000267	0.00000065	0.24%	0.000267	0.000269	0.000261	59.00
May 30 2024	0.000267	0.00000200	0.76%	0.000266	0.00027	0.000262	62.00
May 29 2024	0.000264	0.00000500	1.93%	0.00026	0.000267	0.000258	46.00
May 28 2024	0.000259	0.00000100	0.39%	0.000258	0.000264	0.000255	68.00
May 27 2024	0.000258	-0.00000400	-1.53%	0.00026	0.00026	0.000251	186.00
May 26 2024	0.000262	-0.00000500	-1.88%	0.000266	0.000268	0.000258	48.00
May 25 2024	0.000266	-0.00000200	-0.75%	0.000268	0.000269	0.000265	31.00
May 24 2024	0.000268	0.00000300	1.13%	0.000266	0.000274	0.000262	105.00
May 23 2024	0.000266	-0.00000200	-0.75%	0.000266	0.000273	0.000254	357.00
May 22 2024	0.000268	0.00000400	1.52%	0.000264	0.000273	0.000263	103.00
May 21 2024	0.000264	-0.00001	-3.66%	0.000274	0.000275	0.000261	204.00
May 20 2024	0.000273	-0.000051	-15.71%	0.000325	0.000328	0.000273	389.00
May 19 2024	0.000325	0.00000500	1.56%	0.00032	0.000327	0.000319	30.00
May 18 2024	0.00032	-0.00000300	-0.93%	0.000323	0.000324	0.000318	32.00
May 17 2024	0.000323	-0.000016	-4.71%	0.000341	0.000342	0.000321	87.00
May 16 2024	0.00034	0.00001	3.04%	0.000329	0.000342	0.000329	39.00
May 15 2024	0.000329	-0.000018	-5.18%	0.000347	0.000349	0.000329	90.00
May 14 2024	0.000347	0.00000900	2.66%	0.000338	0.000349	0.000338	70.00
May 13 2024	0.000338	-0.00000300	-0.88%	0.000343	0.000349	0.000335	165.00
May 12 2024	0.000341	-0.00000300	-0.87%	0.000344	0.000344	0.000339	21.00
May 11 2024	0.000344	0.00000011	0.03%	0.000344	0.000346	0.000341	33.00
May 10 2024	0.000344	0.000014	4.24%	0.000328	0.000347	0.000328	67.00
May 09 2024	0.00033	-0.00000800	-2.37%	0.000338	0.000338	0.000327	66.00
May 08 2024	0.000338	0.00000600	1.81%	0.000332	0.000341	0.00033	106.00
May 07 2024	0.000332	0.00000600	1.84%	0.000326	0.000332	0.00032	103.00
May 06 2024	0.000326	0.00000800	2.52%	0.000318	0.000328	0.000311	184.00
May 05 2024	0.000318	-0.00000200	-0.63%	0.00032	0.000325	0.000316	46.00
May 04 2024	0.00032	-0.00000076	-0.24%	0.000321	0.000323	0.000316	41.00
May 03 2024	0.000321	-0.000014	-4.18%	0.000333	0.000338	0.00032	73.00
May 02 2024	0.000335	-0.00000100	-0.30%	0.000336	0.000345	0.000332	104.00
May 01 2024	0.000336	0.00000500	1.51%	0.000331	0.000354	0.000331	246.00
Apr 30 2024	0.000331	0.00002	6.43%	0.000311	0.000342	0.000308	184.00
Apr 29 2024	0.000311	0.00000600	1.96%	0.000311	0.00032	0.000305	220.00
Apr 28 2024	0.000306	-0.00000200	-0.65%	0.000307	0.000309	0.0003	59.00
Apr 27 2024	0.000307	-0.000011	-3.46%	0.000318	0.000325	0.000306	76.00
Apr 26 2024	0.000318	0.00000200	0.63%	0.000317	0.000322	0.000314	87.00
Apr 25 2024	0.000317	-0.00000400	-1.25%	0.000319	0.000325	0.000314	108.00
Apr 24 2024	0.000321	0.00001	3.22%	0.00031	0.000321	0.000305	77.00
Apr 23 2024	0.000311	-0.00000200	-0.64%	0.000313	0.000317	0.000308	46.00
Apr 22 2024	0.000313	-0.00000600	-1.89%	0.000317	0.000319	0.00031	148.00
Apr 21 2024	0.000318	0.00000017	0.05%	0.000318	0.00032	0.000313	56.00
Apr 20 2024	0.000318	-0.00000800	-2.45%	0.000326	0.000331	0.000316	70.00
Apr 19 2024	0.000326	0.00000200	0.62%	0.000325	0.000349	0.00032	287.00
Apr 18 2024	0.000325	-0.000011	-3.28%	0.000335	0.000338	0.000324	139.00
Apr 17 2024	0.000335	0.000012	3.72%	0.000323	0.000342	0.00032	194.00
Apr 16 2024	0.000323	-0.00000057	-0.18%	0.000323	0.000333	0.000321	235.00
Apr 15 2024	0.000323	0.00000800	2.54%	0.000317	0.000329	0.000305	311.00
Apr 14 2024	0.000315	-0.000014	-4.25%	0.000331	0.000342	0.000315	343.00
Apr 13 2024	0.000329	0.000021	6.80%	0.000309	0.00035	0.000303	565.00
Apr 12 2024	0.000309	0.000022	7.69%	0.000286	0.000319	0.000282	228.00
Apr 11 2024	0.000286	0.00000500	1.78%	0.000281	0.000288	0.000277	82.00
Apr 10 2024	0.000281	-0.00000500	-1.75%	0.000286	0.000292	0.000281	117.00
Apr 09 2024	0.000286	0.000016	5.92%	0.00027	0.000289	0.000269	103.00
Apr 08 2024	0.00027	-0.000019	-6.56%	0.000291	0.000293	0.000269	188.00
Apr 07 2024	0.00029	-0.00000700	-2.36%	0.000296	0.000299	0.00029	44.00
Apr 06 2024	0.000297	-0.00000500	-1.66%	0.000302	0.000302	0.000295	50.00
Apr 05 2024	0.000302	0.00000200	0.67%	0.0003	0.00031	0.000299	100.00
Apr 04 2024	0.0003	-0.00000100	-0.33%	0.000301	0.000307	0.000291	98.00
Apr 03 2024	0.000301	-0.00000200	-0.66%	0.000305	0.000393	0.000298	109.00
Apr 02 2024	0.000303	0.000019	6.68%	0.000286	0.00031	0.000285	181.00
Apr 01 2024	0.000285	0.000011	4.01%	0.000276	0.000292	0.000275	187.00
Mar 31 2024	0.000274	-0.00001	-3.52%	0.000284	0.000393	0.000274	43.00
Mar 30 2024	0.000284	-0.00000045	-0.16%	0.000285	0.000393	0.00028	32.00
Mar 29 2024	0.000285	0.00000300	1.06%	0.000282	0.000393	0.00028	74.00
Mar 28 2024	0.000282	-0.00000500	-1.75%	0.000286	0.000393	0.000277	61.00
Mar 27 2024	0.000286	0.00000900	3.24%	0.000277	0.000393	0.000273	119.00
Mar 26 2024	0.000277	-0.00000200	-0.72%	0.000279	0.000393	0.000273	68.00
Mar 25 2024	0.000279	-0.00000900	-3.12%	0.00029	0.000292	0.000274	218.00
Mar 24 2024	0.000289	-0.00000900	-3.03%	0.000297	0.000393	0.000289	71.00
Mar 23 2024	0.000297	-0.00000600	-1.98%	0.000301	0.000305	0.000292	89.00
Mar 22 2024	0.000303	0.000018	6.31%	0.000285	0.000393	0.000283	164.00
Mar 21 2024	0.000285	0.00000052	0.18%	0.000285	0.000393	0.000279	167.00
Mar 20 2024	0.000285	-0.00003	-9.53%	0.000314	0.000326	0.000284	383.00
Mar 19 2024	0.000315	0.000036	12.93%	0.000393	0.000393	0.000298	209.00
Mar 18 2024	0.000278	0.00000300	1.09%	0.00000000	0.00000000	0.00000000	84.00
Mar 17 2024	0.000275	-0.00000900	-3.17%	0.000283	0.000292	0.000272	176.00
Mar 16 2024	0.000284	0.000015	5.58%	0.000269	0.000287	0.000266	148.00
Mar 15 2024	0.000269	0.00000900	3.47%	0.000257	0.000279	0.000255	437.00
Mar 14 2024	0.00026	0.00000900	3.58%	0.000251	0.000261	0.00025	65.00
Mar 13 2024	0.000251	-0.00000100	-0.40%	0.000252	0.000253	0.000246	62.00
Mar 12 2024	0.000252	0.00000700	2.85%	0.000246	0.000258	0.000243	110.00
Mar 11 2024	0.000246	-0.000013	-5.02%	0.000258	0.000266	0.000245	136.00
Mar 10 2024	0.000259	0.00000400	1.57%	0.000255	0.000262	0.000252	71.00
Mar 09 2024	0.000255	-0.00000200	-0.78%	0.000256	0.000258	0.000253	41.00
Mar 08 2024	0.000257	-0.00000094	-0.36%	0.000258	0.000259	0.000251	129.00
Mar 07 2024	0.000258	-0.00000300	-1.15%	0.00026	0.000267	0.000254	118.00
Mar 06 2024	0.00026	-0.00002	-7.13%	0.00028	0.000285	0.000256	239.00
Mar 05 2024	0.000281	0.00000600	2.18%	0.000275	0.0003	0.000262	449.00

Waste Connections

NU Horizons Electronics

Bnp Paribas Easy Equity ...

Dream Industrial Real Es...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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