ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.58
-0.50%
US Tech 100
18,387.20
0.00%
S&P 500
5,306.04
0.02%
US Dollar vs CAD
1.36511
0.02%
Bitcoin
68,132.38
-0.23%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. EXMO
  5. Dai Stablecoin (EXMO:DAIETH)

  6. Dai Stablecoin (EXMO:DAIETH) Historical

DAIETH Dai Stablecoin

0.000263
0.00000159 (0.61%)
02:33:12 - Realtime Data

DAIETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 0.000262 0.00000300 1.16% 0.000255 0.000269 0.00025 24,187.00
May 27 2024 0.000258 -0.00000200 -0.77% 0.00026 0.000261 0.00025 25,208.00
May 26 2024 0.00026 -0.00001 -3.70% 0.000268 0.000271 0.000259 26,081.00
May 25 2024 0.00027 0.00000100 0.37% 0.000269 0.000276 0.00026 25,617.00
May 24 2024 0.000269 0.00000900 3.47% 0.000266 0.000286 0.000254 26,898.00
May 23 2024 0.00026 -0.000011 -4.07% 0.000275 0.000278 0.000254 28,128.00
May 22 2024 0.00027 0.00000700 2.66% 0.000266 0.000289 0.000261 25,854.00
May 21 2024 0.000263 -0.000036 -12.02% 0.00027 0.000299 0.000256 25,405.00
May 20 2024 0.0003 -0.000022 -6.84% 0.000323 0.000339 0.000277 24,456.00
May 19 2024 0.000322 -0.00000100 -0.31% 0.000323 0.000328 0.000317 25,509.00
May 18 2024 0.000323 0.00000200 0.62% 0.000318 0.000339 0.00031 26,732.00
May 17 2024 0.000321 -0.000019 -5.58% 0.000342 0.000342 0.00031 25,421.00
May 16 2024 0.000341 0.00000900 2.72% 0.000331 0.000346 0.000329 25,813.00
May 15 2024 0.000331 -0.000016 -4.61% 0.000347 0.000348 0.000327 25,821.00
May 14 2024 0.000347 0.00000800 2.36% 0.000339 0.00035 0.000338 25,803.00
May 13 2024 0.000339 -0.00000300 -0.88% 0.000342 0.00035 0.000333 25,613.00
May 12 2024 0.000343 -0.00000200 -0.58% 0.000343 0.000353 0.000329 26,456.00
May 11 2024 0.000344 -0.00000047 -0.14% 0.000345 0.000346 0.00034 25,473.00
May 10 2024 0.000345 0.000014 4.24% 0.000331 0.000346 0.000326 25,686.00
May 09 2024 0.00033 -0.00000700 -2.08% 0.000337 0.000338 0.000328 25,436.00
May 08 2024 0.000337 0.00000500 1.51% 0.000332 0.000342 0.000332 25,776.00
May 07 2024 0.000332 0.00000500 1.53% 0.000326 0.000332 0.000321 25,934.00
May 06 2024 0.000327 0.00000800 2.51% 0.000319 0.00033 0.00031 25,756.00
May 05 2024 0.000319 -0.00000200 -0.62% 0.000321 0.000331 0.000315 26,032.00
May 04 2024 0.000321 -0.00000400 -1.23% 0.000326 0.000327 0.000315 25,858.00
May 03 2024 0.000325 -0.00000900 -2.69% 0.000336 0.000346 0.00031 24,945.00
May 02 2024 0.000334 -0.00000600 -1.76% 0.000341 0.000347 0.000331 26,152.00
May 01 2024 0.00034 0.00000500 1.49% 0.000335 0.000352 0.000329 26,700.00
Apr 30 2024 0.000335 0.000019 6.01% 0.000316 0.000353 0.000315 26,525.00
Apr 29 2024 0.000316 0.000011 3.60% 0.000307 0.000322 0.000303 25,674.00
Apr 28 2024 0.000305 -0.00000100 -0.33% 0.000307 0.00031 0.000299 26,230.00
Apr 27 2024 0.000307 -0.000013 -4.07% 0.000319 0.000321 0.000298 24,787.00
Apr 26 2024 0.000319 0.00000100 0.31% 0.000318 0.000335 0.000316 25,488.00
Apr 25 2024 0.000318 -0.00000200 -0.63% 0.000321 0.000325 0.00031 25,348.00
Apr 24 2024 0.00032 0.00001 3.23% 0.000311 0.000321 0.000306 25,617.00
Apr 23 2024 0.00031 -0.00000300 -0.96% 0.000313 0.000324 0.000287 25,569.00
Apr 22 2024 0.000313 -0.00000600 -1.88% 0.000317 0.000321 0.000309 25,118.00
Apr 21 2024 0.000319 0.00000200 0.63% 0.000317 0.000326 0.000312 25,438.00
Apr 20 2024 0.000317 -0.000014 -4.24% 0.00033 0.00034 0.000313 25,461.00
Apr 19 2024 0.00033 0.00000300 0.92% 0.000327 0.000348 0.000311 27,408.00
Apr 18 2024 0.000327 -0.000012 -3.54% 0.000339 0.000341 0.000324 25,838.00
Apr 17 2024 0.000339 0.000012 3.67% 0.000327 0.000341 0.000287 24,819.00
Apr 16 2024 0.000327 0.00000800 2.51% 0.000321 0.00034 0.000304 24,288.00
Apr 15 2024 0.000319 -0.00000200 -0.62% 0.00032 0.00033 0.000306 25,976.00
Apr 14 2024 0.000321 -0.000013 -3.89% 0.000325 0.000353 0.000315 26,263.00
Apr 13 2024 0.000334 0.00002 6.37% 0.000314 0.000372 0.000304 26,131.00
Apr 12 2024 0.000314 0.000028 9.81% 0.000286 0.00032 0.00024 27,101.00
Apr 11 2024 0.000285 0.00000600 2.15% 0.000273 0.000298 0.000253 25,397.00
Apr 10 2024 0.000279 0.00000500 1.82% 0.000286 0.000297 0.000252 25,775.00
Apr 09 2024 0.000274 0.00000500 1.86% 0.000275 0.000298 0.000259 25,933.00
Apr 08 2024 0.000269 -0.000017 -5.93% 0.00029 0.000304 0.000245 25,747.00
Apr 07 2024 0.000287 -0.00000900 -3.05% 0.000296 0.0003 0.000287 25,937.00
Apr 06 2024 0.000295 -0.00000700 -2.32% 0.000298 0.000304 0.000291 25,761.00
Apr 05 2024 0.000302 0.00000089 0.30% 0.000301 0.000313 0.000296 25,729.00
Apr 04 2024 0.000301 -0.00000200 -0.66% 0.000303 0.00034 0.000291 25,620.00
Apr 03 2024 0.000303 -0.00000043 -0.14% 0.000305 0.000314 0.000238 26,148.00
Apr 02 2024 0.000303 0.000016 5.57% 0.000287 0.00031 0.000282 26,050.00
Apr 01 2024 0.000288 0.000012 4.36% 0.000273 0.000293 0.000273 26,789.00
Mar 31 2024 0.000275 -0.00000900 -3.16% 0.000285 0.000286 0.00027 25,202.00
Mar 30 2024 0.000285 -0.00000200 -0.70% 0.000286 0.00034 0.000275 27,256.00
Mar 29 2024 0.000287 0.00000600 2.14% 0.00028 0.0003 0.000277 26,422.00
Mar 28 2024 0.000281 -0.00000300 -1.06% 0.000284 0.000287 0.000278 25,473.00
Mar 27 2024 0.000284 0.00000800 2.90% 0.000277 0.000305 0.000274 23,575.00
Mar 26 2024 0.000276 -0.00000200 -0.72% 0.000274 0.000282 0.000272 26,114.00
Mar 25 2024 0.000278 -0.000012 -4.14% 0.000291 0.000298 0.000268 25,106.00
Mar 24 2024 0.00029 -0.00000700 -2.36% 0.000301 0.000303 0.000268 25,955.00
Mar 23 2024 0.000297 -0.00000500 -1.66% 0.000301 0.00031 0.000292 26,160.00
Mar 22 2024 0.000302 0.00001 3.43% 0.00029 0.000319 0.000273 25,634.00
Mar 21 2024 0.000292 0.00000400 1.39% 0.00029 0.000297 0.000272 26,754.00
Mar 20 2024 0.000288 -0.000026 -8.29% 0.00031 0.00033 0.000272 27,600.00
Mar 19 2024 0.000313 0.00003 10.58% 0.000287 0.000319 0.000282 27,072.00
Mar 18 2024 0.000284 0.00000900 3.27% 0.000275 0.000297 0.000272 25,632.00
Mar 17 2024 0.000275 -0.000019 -6.47% 0.000291 0.000307 0.000272 26,267.00
Mar 16 2024 0.000294 0.000022 8.11% 0.000271 0.000341 0.00026 26,319.00
Mar 15 2024 0.000271 0.000016 6.28% 0.000255 0.000318 0.000251 25,050.00
Mar 14 2024 0.000255 0.00000800 3.24% 0.000249 0.000267 0.00024 26,906.00
Mar 13 2024 0.000247 -0.00000900 -3.52% 0.000254 0.000258 0.000244 27,066.00
Mar 12 2024 0.000256 0.00000800 3.23% 0.000248 0.000261 0.000245 26,580.00
Mar 11 2024 0.000248 -0.000011 -4.25% 0.000262 0.000274 0.000241 26,143.00
Mar 10 2024 0.000259 0.00000400 1.57% 0.000255 0.000263 0.000252 25,812.00
Mar 09 2024 0.000255 -0.00000500 -1.93% 0.000259 0.000261 0.000253 25,598.00
Mar 08 2024 0.00026 -0.00000300 -1.14% 0.00026 0.000263 0.000251 26,683.00
Mar 07 2024 0.000263 -0.00000048 -0.18% 0.000263 0.000284 0.000256 25,136.00
Mar 06 2024 0.000263 -0.000018 -6.40% 0.000274 0.000341 0.000259 26,684.00
Mar 05 2024 0.000281 0.00000600 2.18% 0.000277 0.0003 0.000263 27,750.00
Mar 04 2024 0.000275 -0.000011 -3.85% 0.000288 0.000291 0.000274 25,930.00
Mar 03 2024 0.000286 -0.00000700 -2.39% 0.000285 0.0003 0.000282 26,584.00
Mar 02 2024 0.000293 0.00000500 1.74% 0.000292 0.000301 0.000271 25,385.00
Mar 01 2024 0.000288 -0.00000100 -0.35% 0.000301 0.000308 0.000269 25,242.00
Feb 29 2024 0.000289 -0.00000500 -1.70% 0.000297 0.000353 0.000269 26,450.00

Your Recent History

EXMO
DAIETH
Dai Stablecoin
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved