MakerDAO Optimism Bridged DAI (Optimism)
DAI
Rank #1403
$0.9991
Updated 8 days ago
Market Cap
$15.86M
24h Volume
$446.67K
Avg Volume (6m)
$718.94K
24h High/Low
$1.01
$0.9910
$0.9910
Price Chart
Categories & Chains
Categories
Optimism Ecosystem
Bridged-Tokens
Bridged Stablecoin
Bridged DAI
Chains
Optimistic Ethereum
0xda10009cbd5d07d...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9991 | $1.01 | $0.9910 | $0.9991 | $446.67K | $15.86M |
| Nov 10, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $241.25K | $15.75M |
| Nov 9, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $231.76K | $15.76M |
| Nov 8, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $465.83K | $15.74M |
| Nov 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $403.07K | $15.79M |
| Nov 6, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $348.84K | $15.92M |
| Nov 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.06M | $15.82M |
| Nov 4, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $493.91K | $15.78M |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $209.69K | $15.75M |
| Nov 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $188.83K | $15.71M |
| Nov 1, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $584.44K | $15.74M |
| Oct 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $367.53K | $15.92M |
| Oct 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $435.62K | $15.93M |
| Oct 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $219.88K | $15.91M |
| Oct 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $259.55K | $15.89M |
| Oct 27, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $409.43K | $15.88M |
| Oct 26, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $92.10K | $15.90M |
| Oct 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $145.89K | $15.91M |
| Oct 24, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $333.22K | $15.91M |
| Oct 23, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $443.79K | $15.90M |
| Oct 22, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $308.57K | $15.91M |
| Oct 21, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $407.72K | $15.91M |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $253.65K | $16.02M |
| Oct 19, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $242.62K | $16.01M |
| Oct 18, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $567.91K | $16.00M |
| Oct 17, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $406.30K | $16.00M |
| Oct 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.20M | $16.01M |
| Oct 15, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $2.57M | $16.01M |
| Oct 14, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $2.97M | $16.01M |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.42M | $16.05M |
| Oct 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.01M | $16.03M |
| Oct 11, 2025 | $0.9959 | $0.9959 | $0.9959 | $0.9959 | $1.60M | $15.97M |
| Oct 10, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $516.31K | $16.04M |
| Oct 9, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $374.41K | $16.03M |
| Oct 8, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $764.55K | $15.99M |
| Oct 7, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $356.16K | $16.03M |
| Oct 6, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $828.47K | $16.03M |
| Oct 5, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $321.60K | $16.03M |
| Oct 4, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $509.12K | $16.01M |
| Oct 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $303.65K | $16.04M |
| Oct 2, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $657.38K | $16.03M |
| Oct 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $508.48K | $16.04M |
| Sep 30, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $664.89K | $16.02M |
| Sep 29, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $375.90K | $16.03M |
| Sep 28, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $473.21K | $16.03M |
| Sep 27, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $836.07K | $16.12M |
| Sep 26, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $1.58M | $16.13M |
| Sep 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.03M | $16.13M |
| Sep 24, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $453.45K | $16.12M |
| Sep 23, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $1.09M | $16.12M |
| Sep 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $310.07K | $16.13M |
| Sep 21, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $187.68K | $16.14M |
| Sep 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $202.86K | $16.14M |
| Sep 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $367.11K | $16.13M |
| Sep 18, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $478.73K | $16.15M |
| Sep 17, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $425.54K | $16.22M |
| Sep 16, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $262.39K | $16.31M |
| Sep 15, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $564.86K | $16.31M |
| Sep 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $289.09K | $16.14M |
| Sep 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $554.48K | $16.21M |
| Sep 12, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $206.96K | $16.21M |
| Sep 11, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $357.15K | $16.19M |
| Sep 10, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $341.26K | $16.19M |
| Sep 9, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $859.53K | $16.19M |
| Sep 8, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $603.49K | $16.30M |
| Sep 7, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $118.23K | $16.12M |
| Sep 6, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $447.55K | $16.12M |
| Sep 5, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $1.22M | $16.10M |
| Sep 4, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $1.04M | $16.13M |
| Sep 3, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.06M | $16.44M |
| Sep 2, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $797.41K | $16.43M |
| Sep 1, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $5.74M | $16.55M |
| Aug 31, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $1.96M | $16.54M |
| Aug 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $574.82K | $16.56M |
| Aug 29, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $404.62K | $16.55M |
| Aug 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $532.00K | $16.56M |
| Aug 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $725.89K | $16.55M |
| Aug 26, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $857.32K | $16.56M |
| Aug 25, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $809.57K | $16.57M |
| Aug 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $628.43K | $16.52M |
| Aug 23, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $1.28M | $16.46M |
| Aug 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $442.77K | $16.46M |
| Aug 21, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $851.34K | $16.46M |
| Aug 20, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $590.63K | $16.63M |
| Aug 19, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $735.08K | $16.61M |
| Aug 18, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $319.94K | $16.64M |
| Aug 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.00M | $16.65M |
| Aug 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $702.37K | $16.66M |
| Aug 15, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $1.86M | $16.63M |
| Aug 14, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $628.73K | $16.62M |
| Aug 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $522.14K | $16.99M |
| Aug 12, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $593.49K | $16.98M |
| Aug 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $489.26K | $17.00M |
| Aug 10, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $637.27K | $16.99M |
| Aug 9, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $918.35K | $16.98M |
| Aug 8, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $887.22K | $17.00M |
| Aug 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $383.90K | $17.14M |
| Aug 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $490.43K | $17.13M |
| Aug 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $394.44K | $17.13M |
| Aug 4, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $330.92K | $17.03M |
| Aug 3, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $545.98K | $17.04M |
| Aug 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.29M | $17.06M |
| Aug 1, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $636.63K | $17.27M |
| Jul 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $527.48K | $17.28M |
| Jul 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $549.68K | $17.27M |
| Jul 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $623.89K | $17.28M |
| Jul 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $363.30K | $17.26M |
| Jul 27, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $154.53K | $17.35M |
| Jul 26, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $684.95K | $17.27M |
| Jul 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $977.22K | $17.26M |
| Jul 24, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $576.76K | $17.05M |
| Jul 23, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $412.52K | $17.03M |
| Jul 22, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $713.61K | $17.14M |
| Jul 21, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $714.30K | $17.15M |
| Jul 20, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $341.70K | $17.15M |
| Jul 19, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $897.86K | $17.17M |
| Jul 18, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $720.97K | $17.15M |
| Jul 17, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $584.71K | $17.15M |
| Jul 16, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $739.66K | $17.15M |
| Jul 15, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $1.88M | $17.15M |
| Jul 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $388.44K | $17.17M |
| Jul 13, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $311.89K | $17.15M |
| Jul 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $740.57K | $17.16M |
| Jul 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $946.41K | $17.16M |
| Jul 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $370.18K | $17.06M |
| Jul 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $118.23K | $17.06M |
| Jul 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $197.83K | $17.07M |
| Jul 7, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $252.27K | $17.06M |
| Jul 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $432.39K | $17.07M |
| Jul 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $266.60K | $17.23M |
| Jul 4, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $358.66K | $17.23M |
| Jul 3, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $285.82K | $17.32M |
| Jul 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $506.34K | $17.35M |
| Jul 1, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $641.94K | $17.54M |
| Jun 30, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $144.77K | $17.72M |
| Jun 29, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $107.18K | $17.70M |
| Jun 28, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $180.16K | $17.71M |
| Jun 27, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $578.94K | $17.70M |
| Jun 26, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $424.56K | $17.74M |
| Jun 25, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $255.69K | $17.74M |
| Jun 24, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $931.07K | $17.73M |
| Jun 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $572.91K | $17.78M |
| Jun 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $327.60K | $17.74M |
| Jun 21, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $302.36K | $17.76M |
| Jun 20, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $252.41K | $17.76M |
| Jun 19, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $672.37K | $17.77M |
| Jun 18, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $443.71K | $17.75M |
| Jun 17, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $822.24K | $17.75M |
| Jun 16, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $211.34K | $17.76M |
| Jun 15, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $223.93K | $17.77M |
| Jun 14, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $658.30K | $17.76M |
| Jun 13, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $479.38K | $17.76M |
| Jun 12, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $658.21K | $17.76M |
| Jun 11, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $346.18K | $17.75M |
| Jun 10, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $421.93K | $17.62M |
| Jun 9, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $165.96K | $17.60M |
| Jun 8, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $269.37K | $17.63M |
| Jun 7, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $498.16K | $17.72M |
| Jun 6, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $771.59K | $17.87M |
| Jun 5, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $444.30K | $17.78M |
| Jun 4, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $376.08K | $17.76M |
| Jun 3, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $371.02K | $17.80M |
| Jun 2, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $314.95K | $17.80M |
| Jun 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $660.52K | $17.82M |
| May 31, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $741.45K | $17.81M |
| May 30, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $708.93K | $17.53M |
| May 29, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $463.59K | $17.55M |
| May 28, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $621.88K | $17.52M |
| May 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $241.16K | $17.61M |
| May 26, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $504.78K | $17.55M |
| May 25, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $345.37K | $17.54M |
| May 24, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $1.29M | $17.59M |
| May 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.38M | $17.56M |
| May 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.45M | $17.56M |
| May 21, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $744.36K | $17.59M |
| May 20, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $1.35M | $17.65M |
| May 19, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $818.25K | $17.67M |