Dai
DAI
Rank #40
$0.9993
Updated 25 days ago
Market Cap
$4.35B
24h Volume
$99.69M
Avg Volume (90d)
$112.61M
24h High/Low
$1.00
$0.9986
$0.9986
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9993 | $1.00 | $0.9986 | $0.9993 | $99.69M | $4.35B |
| Dec 2, 2025 | $0.9995 | $1.00 | $0.9988 | $0.9995 | $124.23M | $4.38B |
| Dec 1, 2025 | $0.9998 | $1.00 | $0.9990 | $0.9997 | $83.22M | $4.42B |
| Nov 30, 2025 | $0.9996 | $1.00 | $0.9994 | $0.9996 | $72.17M | $4.43B |
| Nov 29, 2025 | $0.9994 | $1.00 | $0.9987 | $0.9990 | $86.45M | $4.43B |
| Nov 28, 2025 | $0.9995 | $1.00 | $0.9989 | $0.9993 | $70.18M | $4.45B |
| Nov 27, 2025 | $1.00 | $1.00 | $0.9989 | $1.00 | $80.71M | $4.44B |
| Nov 26, 2025 | $0.9992 | $1.00 | $0.9988 | $1.00 | $111.61M | $4.45B |
| Nov 25, 2025 | $1.00 | $1.00 | $0.9985 | $1.00 | $106.75M | $4.43B |
| Nov 24, 2025 | $1.00 | $1.00 | $0.9990 | $1.00 | $94.56M | $4.41B |
| Nov 23, 2025 | $0.9998 | $1.00 | $0.9991 | $1.00 | $86.40M | $4.40B |
| Nov 22, 2025 | $0.9996 | $1.00 | $0.9982 | $1.00 | $152.32M | $4.38B |
| Nov 21, 2025 | $0.9996 | $1.00 | $0.9981 | $0.9996 | $180.98M | $4.47B |
| Nov 20, 2025 | $0.9998 | $1.00 | $0.9981 | $0.9983 | $169.69M | $4.49B |
| Nov 19, 2025 | $0.9996 | $1.00 | $0.9990 | $0.9994 | $175.46M | $4.52B |
| Nov 18, 2025 | $0.9994 | $1.00 | $0.9981 | $0.9997 | $134.90M | $4.52B |
| Nov 17, 2025 | $0.9998 | $1.00 | $0.9984 | $1.00 | $104.21M | $4.52B |
| Nov 16, 2025 | $0.9996 | $1.00 | $0.9985 | $0.9992 | $68.76M | $4.52B |
| Nov 15, 2025 | $0.9985 | $1.00 | $0.9985 | $0.9998 | $118.24M | $4.52B |
| Nov 14, 2025 | $0.9996 | $1.00 | $0.9980 | $0.9996 | $132.96M | $4.53B |
| Nov 13, 2025 | $0.9995 | $1.00 | $0.9991 | $0.9994 | $101.12M | $4.54B |
| Nov 12, 2025 | $1.00 | $1.00 | $0.9983 | $0.9997 | $112.62M | $4.55B |
| 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 |