Dai
DAI
Rank #40
$0.9987
Updated 6 days ago
Market Cap
$4.59B
24h Volume
$100.01M
Avg Volume (6m)
$104.61M
24h High/Low
$1.00
$0.9983
$0.9983
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Fiat-backed Stablecoin
Decentralized Finance (DeFi)
Crypto-backed Stablecoin
Chains
Ethereum
0x6b175474e89094c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9987 | $1.00 | $0.9983 | $0.9987 | $100.01M | $4.59B |
| Nov 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $69.58M | $4.54B |
| Nov 9, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $82.02M | $4.55B |
| Nov 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $106.82M | $4.54B |
| Nov 7, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $125.20M | $4.56B |
| Nov 6, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $134.45M | $4.59B |
| Nov 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $213.05M | $4.61B |
| Nov 4, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $141.50M | $4.69B |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $75.45M | $4.65B |
| Nov 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $81.09M | $4.63B |
| Nov 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $160.01M | $4.73B |
| Oct 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $112.98M | $4.68B |
| Oct 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $95.81M | $4.93B |
| Oct 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $105.01M | $4.67B |
| Oct 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $111.24M | $4.66B |
| Oct 27, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $98.27M | $4.66B |
| Oct 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $80.45M | $4.68B |
| Oct 25, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $74.66M | $4.67B |
| Oct 24, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $201.95M | $4.68B |
| Oct 23, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $157.89M | $4.67B |
| Oct 22, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $121.18M | $4.65B |
| Oct 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $61.62M | $4.68B |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $87.34M | $4.64B |
| Oct 19, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $88.56M | $4.86B |
| Oct 18, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $114.35M | $4.57B |
| Oct 17, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $102.77M | $4.57B |
| Oct 16, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $136.63M | $4.56B |
| Oct 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $117.09M | $4.55B |
| Oct 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $114.59M | $4.53B |
| Oct 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $124.01M | $4.59B |
| Oct 12, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $155.97M | $4.90B |
| Oct 11, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $255.28M | $4.61B |
| Oct 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $82.16M | $4.60B |
| Oct 9, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $89.79M | $4.54B |
| Oct 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $90.56M | $4.53B |
| Oct 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $67.45M | $4.52B |
| Oct 6, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $70.87M | $4.53B |
| Oct 5, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $63.45M | $4.54B |
| Oct 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $72.10M | $4.55B |
| Oct 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $142.73M | $4.52B |
| Oct 2, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $108.10M | $4.58B |
| Oct 1, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $75.87M | $4.59B |
| Sep 30, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $155.31M | $4.58B |
| Sep 29, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $139.59M | $4.59B |
| Sep 28, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $109.70M | $4.83B |
| Sep 27, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $89.61M | $4.61B |
| Sep 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $255.33M | $4.87B |
| Sep 25, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $163.81M | $4.66B |
| Sep 24, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $100.91M | $4.67B |
| Sep 23, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $111.01M | $4.70B |
| Sep 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $39.02M | $4.69B |
| Sep 21, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $54.70M | $4.64B |
| Sep 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $72.72M | $4.60B |
| Sep 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $98.66M | $4.57B |
| Sep 18, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $70.64M | $4.57B |
| Sep 17, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $120.31M | $4.58B |
| Sep 16, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $161.35M | $4.57B |
| Sep 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $78.65M | $4.56B |
| Sep 14, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $86.28M | $4.59B |
| Sep 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $145.22M | $4.52B |
| Sep 12, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $108.97M | $4.45B |
| Sep 11, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $65.70M | $4.44B |
| Sep 10, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $108.02M | $4.44B |
| Sep 9, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $90.11M | $4.47B |
| Sep 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $56.67M | $4.47B |
| Sep 7, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $56.43M | $4.48B |
| Sep 6, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $71.72M | $4.54B |
| Sep 5, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $79.20M | $4.57B |
| Sep 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $118.21M | $4.60B |
| Sep 3, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $85.22M | $4.61B |
| Sep 2, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $140.28M | $4.63B |
| Sep 1, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $70.15M | $4.57B |
| Aug 31, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $97.07M | $4.62B |
| Aug 30, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $114.79M | $4.66B |
| Aug 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $79.77M | $4.70B |
| Aug 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $124.29M | $4.63B |
| Aug 27, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $146.15M | $4.56B |
| Aug 26, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $201.89M | $4.64B |
| Aug 25, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $173.73M | $4.36B |
| Aug 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $125.45M | $4.29B |
| Aug 23, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $178.35M | $4.25B |
| Aug 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $89.97M | $4.25B |
| Aug 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $136.53M | $4.25B |
| Aug 20, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $146.24M | $4.30B |
| Aug 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $114.36M | $4.13B |
| Aug 18, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $99.53M | $4.10B |
| Aug 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $95.37M | $4.06B |
| Aug 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $186.54M | $4.04B |
| Aug 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $186.98M | $4.03B |
| Aug 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $291.12M | $3.91B |
| Aug 13, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $307.76M | $3.93B |
| Aug 12, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $105.20M | $3.89B |
| Aug 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $101.05M | $3.82B |
| Aug 10, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $130.81M | $3.82B |
| Aug 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $79.00M | $3.79B |
| Aug 8, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $112.27M | $3.76B |
| Aug 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $89.24M | $3.73B |
| Aug 6, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $122.59M | $3.74B |
| Aug 5, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $95.76M | $3.74B |
| Aug 4, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $71.34M | $3.74B |
| Aug 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $85.95M | $3.73B |
| Aug 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $173.66M | $3.72B |
| Aug 1, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $109.69M | $3.76B |
| Jul 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $120.85M | $3.75B |
| Jul 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $91.31M | $3.75B |
| Jul 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $115.34M | $3.76B |
| Jul 28, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $75.92M | $3.76B |
| Jul 27, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $93.94M | $3.75B |
| Jul 26, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $155.76M | $3.72B |
| Jul 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $101.34M | $3.72B |
| Jul 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $129.62M | $3.88B |
| Jul 23, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $128.37M | $3.73B |
| Jul 22, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $102.64M | $3.70B |
| Jul 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $96.87M | $3.71B |
| Jul 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $62.35M | $3.70B |
| Jul 19, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $186.92M | $3.69B |
| Jul 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $131.26M | $3.65B |
| Jul 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $142.77M | $3.65B |
| Jul 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $138.44M | $3.65B |
| Jul 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $129.88M | $3.64B |
| Jul 14, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $66.02M | $3.63B |
| Jul 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $67.57M | $3.63B |
| Jul 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $142.72M | $3.64B |
| Jul 11, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $129.19M | $3.64B |
| Jul 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $105.69M | $3.64B |
| Jul 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $49.44M | $3.62B |
| Jul 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $63.63M | $3.61B |
| Jul 7, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $38.55M | $3.64B |
| Jul 6, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $38.60M | $3.63B |
| Jul 5, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $46.38M | $3.65B |
| Jul 4, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $81.82M | $3.61B |
| Jul 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $85.61M | $3.60B |
| Jul 2, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $65.36M | $3.59B |
| Jul 1, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $59.05M | $3.60B |
| Jun 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $45.94M | $3.62B |
| Jun 29, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $27.60M | $3.66B |
| Jun 28, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $49.41M | $3.63B |
| Jun 27, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $61.00M | $3.64B |
| Jun 26, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $53.38M | $3.65B |
| Jun 25, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $66.46M | $3.65B |
| Jun 24, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $136.95M | $3.66B |
| Jun 23, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $71.76M | $3.69B |
| Jun 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $56.52M | $3.72B |
| Jun 21, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $76.53M | $3.70B |
| Jun 20, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $57.45M | $3.74B |
| Jun 19, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $72.33M | $3.74B |
| Jun 18, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $118.97M | $3.78B |
| Jun 17, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $92.06M | $3.61B |
| Jun 16, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $60.24M | $3.61B |
| Jun 15, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $53.52M | $3.59B |
| Jun 14, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $147.55M | $3.60B |
| Jun 13, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $137.72M | $3.66B |
| Jun 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $84.30M | $3.67B |
| Jun 11, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $116.65M | $3.64B |
| Jun 10, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $78.27M | $3.59B |
| Jun 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $46.36M | $3.59B |
| Jun 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $51.86M | $3.56B |
| Jun 7, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $73.72M | $3.58B |
| Jun 6, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $118.23M | $3.53B |
| Jun 5, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $72.98M | $3.53B |
| Jun 4, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $88.88M | $3.59B |
| Jun 3, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $56.42M | $3.54B |
| Jun 2, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $80.04M | $3.98B |
| Jun 1, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $81.81M | $4.00B |
| May 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $94.69M | $3.93B |
| May 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $107.59M | $3.83B |
| May 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $73.11M | $3.77B |
| May 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $86.23M | $3.72B |
| May 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $55.25M | $3.71B |
| May 26, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $55.40M | $3.70B |
| May 25, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $56.36M | $3.69B |
| May 24, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $189.34M | $3.69B |
| May 23, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $127.62M | $3.70B |
| May 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $132.97M | $3.69B |
| May 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $102.39M | $3.70B |
| May 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $109.83M | $3.64B |
| May 19, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $68.24M | $3.66B |
| May 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $67.53M | $3.67B |
| May 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $74.34M | $3.66B |