Crypto exchange Bitfinex

Market Dai (DAI) / USD

Identifier on Bitfinex: tDAIUSD
Date Price Volume Open Low High Close
2020-12-11 1.0049 USD 70,962.5442 DAI 1.0050 USD 1.0041 USD 1.0080 USD 1.0041 USD
2020-12-10 1.0051 USD 99,338.9915 DAI 1.0051 USD 1.0041 USD 1.0089 USD 1.0050 USD
2020-12-09 1.0048 USD 368,200.2513 DAI 1.0050 USD 1.0041 USD 1.0279 USD 1.0044 USD
2020-12-08 1.0061 USD 29,741.7219 DAI 1.0049 USD 1.0040 USD 1.0075 USD 1.0074 USD
2020-12-07 1.0058 USD 18,534.1350 DAI 1.0056 USD 1.0040 USD 1.0070 USD 1.0050 USD
2020-12-06 1.0062 USD 22,107.3270 DAI 1.0041 USD 1.0040 USD 1.0060 USD 1.0053 USD
2020-12-05 1.0052 USD 20,614.5220 DAI 1.0046 USD 1.0023 USD 1.0059 USD 1.0041 USD
2020-12-04 1.0039 USD 164,949.4556 DAI 1.0043 USD 1.0021 USD 1.0066 USD 1.0030 USD
2020-12-03 1.0041 USD 420,529.6771 DAI 1.0050 USD 1.0003 USD 1.0090 USD 1.0041 USD
2020-12-02 1.0050 USD 358,771.1644 DAI 1.0067 USD 1.0036 USD 1.0090 USD 1.0051 USD
2020-12-01 1.0059 USD 116,532.2133 DAI 1.0071 USD 1.0036 USD 1.0083 USD 1.0050 USD
2020-11-30 1.0058 USD 48,390.9943 DAI 1.0053 USD 1.0035 USD 1.0078 USD 1.0070 USD
2020-11-29 1.0044 USD 4,720.4961 DAI 1.0037 USD 1.0032 USD 1.0060 USD 1.0036 USD
2020-11-28 1.0043 USD 38,555.5922 DAI 1.0063 USD 1.0021 USD 1.0069 USD 1.0035 USD
2020-11-27 1.0053 USD 132,060.0723 DAI 1.0070 USD 1.0027 USD 1.0090 USD 1.0046 USD
2020-11-26 1.0064 USD 175,947.2174 DAI 1.0038 USD 1.0015 USD 1.0115 USD 1.0055 USD
2020-11-25 1.0030 USD 235,679.2263 DAI 1.0015 USD 1.0003 USD 1.0078 USD 1.0037 USD
2020-11-24 1.0019 USD 258,834.2657 DAI 1.0004 USD 1.0003 USD 1.0046 USD 1.0015 USD
2020-11-23 1.0016 USD 51,436.0949 DAI 1.0007 USD 1.0001 USD 1.0033 USD 1.0005 USD
2020-11-22 1.0011 USD 50,619.7826 DAI 1.0028 USD 1.0001 USD 1.0046 USD 1.0002 USD
2020-11-21 1.0025 USD 342,528.4211 DAI 1.0053 USD 1.0011 USD 1.0299 USD 1.0016 USD
2020-11-20 1.0044 USD 96,197.9831 DAI 1.0030 USD 1.0011 USD 1.0067 USD 1.0060 USD
2020-11-19 1.0038 USD 91,136.3430 DAI 1.0034 USD 1.0030 USD 1.0079 USD 1.0045 USD
2020-11-18 1.0041 USD 161,893.6401 DAI 1.0033 USD 1.0029 USD 1.0104 USD 1.0048 USD
2020-11-17 1.0044 USD 120,547.4386 DAI 1.0061 USD 1.0031 USD 1.0100 USD 1.0033 USD
2020-11-16 1.0054 USD 266,992.6166 DAI 1.0084 USD 1.0047 USD 1.0088 USD 1.0061 USD
2020-11-15 1.0069 USD 169,505.9364 DAI 1.0072 USD 1.0049 USD 1.0099 USD 1.0058 USD
2020-11-14 1.0062 USD 28,332.3741 DAI 1.0072 USD 1.0043 USD 1.0089 USD 1.0072 USD
2020-11-13 1.0066 USD 104,855.4942 DAI 1.0078 USD 1.0055 USD 1.0126 USD 1.0072 USD
2020-11-12 1.0068 USD 27,725.6623 DAI 1.0094 USD 1.0057 USD 1.0097 USD 1.0059 USD
2020-11-11 1.0086 USD 36,471.0059 DAI 1.0084 USD 1.0071 USD 1.0108 USD 1.0108 USD
2020-11-10 1.0076 USD 25,633.4311 DAI 1.0090 USD 1.0066 USD 1.0094 USD 1.0084 USD
2020-11-09 1.0076 USD 81,980.1265 DAI 1.0098 USD 1.0061 USD 1.0124 USD 1.0068 USD
2020-11-08 1.0101 USD 18,926.6608 DAI 1.0110 USD 1.0055 USD 1.0110 USD 1.0107 USD
2020-11-07 1.0103 USD 46,922.8373 DAI 1.0088 USD 1.0071 USD 1.0126 USD 1.0109 USD
2020-11-06 1.0078 USD 151,122.7262 DAI 1.0062 USD 1.0043 USD 1.0100 USD 1.0087 USD
2020-11-05 1.0078 USD 57,126.5027 DAI 1.0103 USD 1.0061 USD 1.0115 USD 1.0086 USD
2020-11-04 1.0094 USD 179,383.0883 DAI 1.0100 USD 1.0079 USD 1.0120 USD 1.0102 USD
2020-11-03 1.0097 USD 82,488.7129 DAI 1.0106 USD 1.0088 USD 1.0135 USD 1.0091 USD
2020-11-02 1.0101 USD 538,357.2333 DAI 1.0114 USD 1.0083 USD 1.0120 USD 1.0092 USD
2020-11-01 1.0107 USD 37,615.2151 DAI 1.0104 USD 1.0103 USD 1.0127 USD 1.0109 USD
2020-10-31 1.0108 USD 96,935.9087 DAI 1.0091 USD 1.0077 USD 1.0114 USD 1.0114 USD
2020-10-30 1.0099 USD 29,669.8974 DAI 1.0071 USD 1.0068 USD 1.0108 USD 1.0108 USD
2020-10-29 1.0076 USD 54,314.4529 DAI 1.0098 USD 1.0070 USD 1.0104 USD 1.0082 USD
2020-10-28 1.0087 USD 77,713.7075 DAI 1.0067 USD 1.0053 USD 1.0106 USD 1.0098 USD
2020-10-27 1.0078 USD 106,191.5881 DAI 1.0076 USD 1.0050 USD 1.0112 USD 1.0090 USD
2020-10-26 1.0069 USD 159,852.8814 DAI 1.0066 USD 1.0051 USD 1.0088 USD 1.0061 USD
2020-10-25 1.0067 USD 39,372.0493 DAI 1.0075 USD 1.0066 USD 1.0090 USD 1.0068 USD
2020-10-24 1.0071 USD 40,168.0432 DAI 1.0086 USD 1.0067 USD 1.0109 USD 1.0075 USD
2020-10-23 1.0077 USD 166,983.5574 DAI 1.0085 USD 1.0062 USD 1.0155 USD 1.0067 USD