MakerDAO Arbitrum Bridged DAI (Arbitrum One)
DAI
Rank #1106
$1.0000
Updated 27 days ago
Market Cap
$22.85M
24h Volume
$2.91M
Avg Volume (6m)
$3.56M
24h High/Low
$1.01
$0.9973
$0.9973
Price Chart
Categories & Chains
Categories
Arbitrum Ecosystem
Bridged-Tokens
Bridged Stablecoin
Bridged DAI
Chains
Arbitrum One
0xda10009cbd5d07d...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.0000 | $1.01 | $0.9973 | $1.0000 | $2.91M | $22.85M |
| Dec 2, 2025 | $0.9975 | $1.00 | $0.9975 | $1.00 | $2.50M | $22.69M |
| Dec 1, 2025 | $0.9992 | $1.00 | $0.9983 | $0.9997 | $1.83M | $22.75M |
| Nov 30, 2025 | $0.9982 | $1.00 | $0.9981 | $0.9994 | $716.41K | $22.87M |
| Nov 29, 2025 | $0.9996 | $1.00 | $0.9978 | $0.9985 | $1.15M | $22.97M |
| Nov 28, 2025 | $0.9993 | $1.00 | $0.9974 | $0.9994 | $1.44M | $23.44M |
| Nov 27, 2025 | $1.00 | $1.00 | $0.9977 | $1.0000 | $1.36M | $23.61M |
| Nov 26, 2025 | $0.9991 | $1.00 | $0.9981 | $0.9996 | $1.62M | $23.60M |
| Nov 25, 2025 | $0.9989 | $1.00 | $0.9980 | $1.00 | $2.34M | $23.59M |
| Nov 24, 2025 | $1.00 | $1.00 | $0.9979 | $0.9999 | $2.16M | $23.59M |
| Nov 23, 2025 | $1.00 | $1.00 | $0.9972 | $0.9996 | $1.56M | $23.58M |
| Nov 22, 2025 | $1.00 | $1.00 | $0.9989 | $1.00 | $2.83M | $23.57M |
| Nov 21, 2025 | $1.00 | $1.00 | $0.9983 | $0.9988 | $2.35M | $23.61M |
| Nov 20, 2025 | $0.9999 | $1.00 | $0.9974 | $1.00 | $2.61M | $23.71M |
| Nov 19, 2025 | $1.00 | $1.00 | $0.9980 | $0.9989 | $2.32M | $23.77M |
| Nov 18, 2025 | $0.9999 | $1.00 | $0.9988 | $0.9997 | $2.49M | $23.66M |
| Nov 17, 2025 | $0.9984 | $1.00 | $0.9980 | $0.9988 | $1.74M | $23.67M |
| Nov 16, 2025 | $0.9988 | $1.00 | $0.9983 | $0.9993 | $1.01M | $23.65M |
| Nov 15, 2025 | $1.00 | $1.00 | $0.9958 | $0.9996 | $2.75M | $23.64M |
| Nov 14, 2025 | $0.9990 | $1.00 | $0.9972 | $1.00 | $3.58M | $23.75M |
| Nov 13, 2025 | $0.9994 | $1.00 | $0.9971 | $0.9983 | $1.89M | $24.24M |
| Nov 12, 2025 | $1.00 | $1.00 | $0.9981 | $1.0000 | $1.98M | $24.95M |
| Nov 11, 2025 | $0.9972 | $1.01 | $0.9949 | $0.9972 | $2.35M | $24.97M |
| Nov 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.44M | $25.19M |
| Nov 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.49M | $25.18M |
| Nov 8, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $3.85M | $25.17M |
| Nov 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.51M | $25.21M |
| Nov 6, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.09M | $25.39M |
| Nov 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.02M | $25.26M |
| Nov 4, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $4.38M | $25.16M |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.05M | $26.12M |
| Nov 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $966.85K | $26.28M |
| Nov 1, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $3.06M | $26.22M |
| Oct 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.78M | $26.50M |
| Oct 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.35M | $26.39M |
| Oct 29, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $2.03M | $26.29M |
| Oct 28, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $1.70M | $26.32M |
| Oct 27, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $1.63M | $26.26M |
| Oct 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.08M | $26.31M |
| Oct 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.17M | $26.31M |
| Oct 24, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $2.60M | $26.33M |
| Oct 23, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $3.69M | $26.25M |
| Oct 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.80M | $26.29M |
| Oct 21, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $1.95M | $25.94M |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.90M | $25.93M |
| Oct 19, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $1.59M | $26.83M |
| Oct 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.79M | $26.80M |
| Oct 17, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $4.88M | $26.60M |
| Oct 16, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $5.76M | $26.64M |
| Oct 15, 2025 | $0.9971 | $0.9971 | $0.9971 | $0.9971 | $8.98M | $26.64M |
| Oct 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.75M | $26.59M |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.12M | $26.48M |
| Oct 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.34M | $26.53M |
| Oct 11, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $6.51M | $26.42M |
| Oct 10, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $8.42M | $30.41M |
| Oct 9, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $7.12M | $30.42M |
| Oct 8, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $14.47M | $30.39M |
| Oct 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.25M | $30.17M |
| Oct 6, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $11.71M | $29.97M |
| Oct 5, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $3.17M | $29.88M |
| Oct 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.52M | $29.88M |
| Oct 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.37M | $29.76M |
| Oct 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.81M | $29.73M |
| Oct 1, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.81M | $29.71M |
| Sep 30, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $1.89M | $29.99M |
| Sep 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.11M | $30.02M |
| Sep 28, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $1.60M | $29.67M |
| Sep 27, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $2.28M | $29.61M |
| Sep 26, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $3.73M | $30.01M |
| Sep 25, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $2.62M | $29.91M |
| Sep 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.27M | $29.85M |
| Sep 23, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $4.39M | $29.78M |
| Sep 22, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $1.20M | $29.78M |
| Sep 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.52M | $29.80M |
| Sep 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.26M | $29.80M |
| Sep 19, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $5.46M | $29.72M |
| Sep 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.52M | $29.61M |
| Sep 17, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.34M | $29.55M |
| Sep 16, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $3.92M | $29.48M |
| Sep 15, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $5.82M | $29.48M |
| Sep 14, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.75M | $29.49M |
| Sep 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.15M | $29.30M |
| Sep 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.33M | $28.53M |
| Sep 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.29M | $28.55M |
| Sep 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.22M | $28.52M |
| Sep 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.00M | $27.19M |
| Sep 8, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.05M | $26.84M |
| Sep 7, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $899.31K | $26.79M |
| Sep 6, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $2.83M | $26.76M |
| Sep 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.27M | $26.73M |
| Sep 4, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $2.60M | $26.23M |
| Sep 3, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $3.22M | $26.06M |
| Sep 2, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $3.28M | $26.43M |
| Sep 1, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $1.62M | $26.37M |
| Aug 31, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $1.72M | $26.29M |
| Aug 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $3.47M | $26.23M |
| Aug 29, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $2.36M | $26.20M |
| Aug 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.31M | $26.27M |
| Aug 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.44M | $26.23M |
| Aug 26, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $5.89M | $26.11M |
| Aug 25, 2025 | $0.9973 | $0.9973 | $0.9973 | $0.9973 | $2.95M | $25.47M |
| Aug 24, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $1.89M | $25.55M |
| Aug 23, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $7.47M | $25.56M |
| Aug 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.80M | $25.57M |
| Aug 21, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $7.14M | $25.25M |
| Aug 20, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $7.15M | $25.46M |
| Aug 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.12M | $25.26M |
| Aug 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.39M | $25.30M |
| Aug 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.78M | $25.26M |
| Aug 16, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $5.59M | $25.23M |
| Aug 15, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $9.64M | $25.12M |
| Aug 14, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $7.81M | $24.28M |
| Aug 13, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $4.94M | $23.80M |
| Aug 12, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $4.84M | $23.31M |
| Aug 11, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $6.94M | $23.31M |
| Aug 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.75M | $23.25M |
| Aug 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.71M | $23.14M |
| Aug 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.95M | $22.85M |
| Aug 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.72M | $22.23M |
| Aug 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.95M | $22.23M |
| Aug 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $3.49M | $22.22M |
| Aug 4, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.54M | $22.20M |
| Aug 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.35M | $22.01M |
| Aug 2, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $4.27M | $21.96M |
| Aug 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.55M | $21.97M |
| Jul 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.88M | $21.92M |
| Jul 30, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $4.30M | $21.69M |
| Jul 29, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $3.64M | $21.68M |
| Jul 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.28M | $21.90M |
| Jul 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.81M | $21.92M |
| Jul 26, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $5.34M | $21.78M |
| Jul 25, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $3.59M | $21.73M |
| Jul 24, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $2.01M | $22.23M |
| Jul 23, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.43M | $22.12M |
| Jul 22, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $3.96M | $21.92M |
| Jul 21, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $2.92M | $21.88M |
| Jul 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.31M | $21.82M |
| Jul 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.18M | $21.82M |
| Jul 18, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $3.04M | $21.88M |
| Jul 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.04M | $21.86M |
| Jul 16, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $3.05M | $22.06M |
| Jul 15, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $2.37M | $21.88M |
| Jul 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.22M | $21.81M |
| Jul 13, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $1.86M | $22.78M |
| Jul 12, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.91M | $22.89M |
| Jul 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.57M | $22.92M |
| Jul 10, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $3.77M | $22.77M |
| Jul 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.66M | $22.68M |
| Jul 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.65M | $23.32M |
| Jul 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.26M | $23.27M |
| Jul 6, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $1.19M | $23.23M |
| Jul 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.37M | $23.25M |
| Jul 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.79M | $23.20M |
| Jul 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $2.44M | $23.18M |
| Jul 2, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $1.75M | $23.67M |
| Jul 1, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $3.73M | $23.62M |
| Jun 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.10M | $22.88M |