USDai (USDAI) Histórico de preços 2025

In 2025, USDai opened at $1.0217 and closed the year at $1.0000, a change of −2.13%. The highest price was $1.0217 and the lowest $0.9981.

Data	Abertura	Máxima	Mínima	Fechamento	Variação	Volume	Valor de mercado
Dec 31, 2025	$0.9998	—	—	$1.0000	0.02%	$8,922,428	$653,576,722
Dec 30, 2025	$1.0000	—	—	$0.9998	0.02%	$3,416,157	$651,077,771
Dec 29, 2025	$1.0001	—	—	$1.0000	0.01%	$3,278,220	$650,344,177
Dec 28, 2025	$0.9996	—	—	$1.0001	0.05%	$4,635,205	$649,640,347
Dec 27, 2025	$0.9996	—	—	$0.9996	0.00%	$2,614,576	$647,899,657
Dec 26, 2025	$1.0000	—	—	$0.9996	0.04%	$1,954,122	$647,962,226
Dec 25, 2025	$0.9998	—	—	$1.0000	0.02%	$2,741,581	$648,401,922
Dec 24, 2025	$0.9997	—	—	$0.9998	0.01%	$3,834,062	$651,956,965
Dec 23, 2025	$1.00	—	—	$0.9997	0.03%	$4,818,414	$651,408,941
Dec 22, 2025	$1.0005	—	—	$1.00	0.05%	$6,052,718	$651,149,355
Dec 21, 2025	$1.0015	—	—	$1.0005	0.10%	$1,125,675	$654,511,663
Dec 20, 2025	$1.0009	—	—	$1.0015	0.07%	$8,032,027	$655,241,894
Dec 19, 2025	$1.0024	—	—	$1.0009	0.15%	$9,912,465	$654,186,148
Dec 18, 2025	$1.0020	—	—	$1.0024	0.03%	$6,447,680	$654,778,342
Dec 17, 2025	$0.9996	—	—	$1.0020	0.25%	$3,283,702	$655,253,787
Dec 16, 2025	$1.0002	—	—	$0.9996	0.06%	$1,764,286	$653,512,338
Dec 15, 2025	$0.9998	—	—	$1.0002	0.03%	$496,608	$653,056,481
Dec 14, 2025	$0.9997	—	—	$0.9998	0.01%	$552,360	$651,350,486
Dec 13, 2025	$0.9999	—	—	$0.9997	0.01%	$8,211,577	$651,441,499
Dec 12, 2025	$1.0002	—	—	$0.9999	0.03%	$1,022,846	$649,051,634
Dec 11, 2025	$0.9981	—	—	$1.0002	0.21%	$1,687,875	$646,858,810
Dec 10, 2025	$1.0001	—	—	$0.9981	0.19%	$17,137,184	$644,737,343
Dec 9, 2025	$0.9999	—	—	$1.0001	0.02%	$2,316,076	$638,637,078
Dec 8, 2025	$1.0006	—	—	$0.9999	0.08%	$1,664,767	$640,249,587
Dec 7, 2025	$0.9997	—	—	$1.0006	0.09%	$5,018,121	$638,613,535
Dec 6, 2025	$1.0000	—	—	$0.9997	0.03%	$1,592,056	$636,086,162
Dec 5, 2025	$1.0003	—	—	$1.0000	0.03%	$537,267	$632,660,839
Dec 4, 2025	$1.0013	—	—	$1.0003	0.10%	$1,058,963	$627,684,986
Dec 3, 2025	$0.9996	—	—	$1.0013	0.17%	$5,751,831	$623,413,703
Dec 2, 2025	$1.0002	—	—	$0.9996	0.06%	$1,915,196	$622,060,395
Dec 1, 2025	$1.0004	—	—	$1.0002	0.02%	$1,230,786	$622,562,715
Nov 30, 2025	$1.0001	—	—	$1.0004	0.03%	$1,542,663	$619,940,900
Nov 29, 2025	$0.9999	—	—	$1.0001	0.02%	$4,786,994	$622,520,632
Nov 28, 2025	$0.9998	—	—	$0.9999	0.01%	$1,481,658	$616,784,097
Nov 27, 2025	$0.9995	—	—	$0.9998	0.03%	$4,405,448	$612,472,711
Nov 26, 2025	$0.9996	—	—	$0.9995	0.01%	$6,248,830	$607,339,774
Nov 25, 2025	$0.9994	—	—	$0.9996	0.02%	$7,917,344	$610,756,769
Nov 24, 2025	$0.9993	—	—	$0.9994	0.01%	$8,127,232	$622,484,959
Nov 23, 2025	$0.9996	—	—	$0.9993	0.03%	$24,022,280	$618,437,529
Nov 22, 2025	$0.9997	—	—	$0.9996	0.01%	$12,170,861	$628,659,208
Nov 21, 2025	$1.0007	—	—	$0.9997	0.10%	$28,720,546	$541,271,741
Nov 20, 2025	$1.0029	—	—	$1.0007	0.22%	$45,444,595	$573,287,365
Nov 19, 2025	$1.0034	—	—	$1.0029	0.05%	$16,004,167	$580,082,673
Nov 18, 2025	$1.0028	—	—	$1.0034	0.07%	$6,739,597	$580,434,940
Nov 17, 2025	$1.0037	—	—	$1.0028	0.09%	$3,044,635	$580,099,365
Nov 16, 2025	$1.0027	—	—	$1.0037	0.09%	$2,003,957	$580,252,460
Nov 15, 2025	$1.0035	—	—	$1.0027	0.07%	$6,948,357	$580,176,845
Nov 14, 2025	$1.0045	—	—	$1.0035	0.10%	$3,572,397	$580,427,945
Nov 13, 2025	$1.0023	—	—	$1.0045	0.22%	$2,728,266	$581,069,550
Nov 12, 2025	$1.0042	—	—	$1.0023	0.19%	$3,283,894	$579,458,229
Nov 11, 2025	$1.0054	—	—	$1.0042	0.12%	$7,928,095	$580,578,635
Nov 10, 2025	$1.0033	—	—	$1.0054	0.21%	$4,080,280	$581,411,894
Nov 9, 2025	$1.0029	—	—	$1.0033	0.04%	$3,850,403	$580,364,372
Nov 8, 2025	$1.0039	—	—	$1.0029	0.10%	$22,058,333	$578,229,332
Nov 7, 2025	$1.0038	—	—	$1.0039	0.01%	$11,896,473	$581,050,680
Nov 6, 2025	$1.0052	—	—	$1.0038	0.14%	$13,483,851	$581,545,945
Nov 5, 2025	$1.0034	—	—	$1.0052	0.18%	$25,966,287	$581,264,634
Nov 4, 2025	$1.0109	—	—	$1.0034	0.74%	$8,863,191	$580,915,274
Nov 3, 2025	$1.0108	—	—	$1.0109	0.01%	$2,979,894	$585,369,759
Nov 2, 2025	$1.0083	—	—	$1.0108	0.25%	$1,727,315	$585,643,401
Nov 1, 2025	$1.0083	—	—	$1.0083	0.00%	$4,417,014	$583,938,262
Oct 31, 2025	$1.0114	—	—	$1.0083	0.31%	$4,366,636	$585,490,783
Oct 30, 2025	$1.0132	—	—	$1.0114	0.18%	$6,030,021	$585,521,679
Oct 29, 2025	$1.0124	—	—	$1.0132	0.08%	$3,020,988	$586,672,090
Oct 28, 2025	$1.0151	—	—	$1.0124	0.27%	$6,393,203	$586,359,802
Oct 27, 2025	$1.0125	—	—	$1.0151	0.26%	$3,354,222	$587,143,020
Oct 26, 2025	$1.0167	—	—	$1.0125	0.41%	$3,309,491	$585,423,319
Oct 25, 2025	$1.0160	—	—	$1.0167	0.07%	$2,667,446	$587,980,325
Oct 24, 2025	$1.0157	—	—	$1.0160	0.03%	$2,986,122	$587,695,997
Oct 23, 2025	$1.0198	—	—	$1.0157	0.40%	$2,902,138	$587,743,409
Oct 22, 2025	$1.0175	—	—	$1.0198	0.22%	$5,510,777	$590,014,966
Oct 21, 2025	$1.0185	—	—	$1.0175	0.09%	$4,403,530	$588,473,974
Oct 20, 2025	$1.0212	—	—	$1.0185	0.27%	$3,417,749	$589,298,193
Oct 19, 2025	$1.0217	—	—	$1.0212	0.05%	$1,851,279	$590,728,365
Oct 18, 2025	$1.0217	—	—	$1.0217	0.00%	$21,975,157	$590,363,950

Sobre os dados históricos de USDai

This page lists daily USDai (USDAI) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.