Dai (DAI) История цены за 2025

In 2025, Dai opened at $0.9993 and closed the year at $0.9996, a change of +0.02%. The highest price was $1.0011 and the lowest $0.9981.

Дата	Открытие	Максимум	Минимум	Закрытие	Изменение	Объём	Капитализация
Dec 31, 2025	$0.9993	—	—	$0.9996	0.03%	$58,095,842	$4,228,905,072
Dec 30, 2025	$0.9992	—	—	$0.9993	0.01%	$68,844,874	$4,224,404,314
Dec 29, 2025	$0.9998	—	—	$0.9992	0.05%	$41,609,438	$4,232,234,435
Dec 28, 2025	$0.9992	—	—	$0.9998	0.05%	$29,750,585	$4,248,964,540
Dec 27, 2025	$0.9996	—	—	$0.9992	0.04%	$80,090,324	$4,240,622,894
Dec 26, 2025	$1.0000	—	—	$0.9996	0.03%	$48,888,683	$4,242,738,292
Dec 25, 2025	$0.9994	—	—	$1.0000	0.06%	$57,394,482	$4,256,316,406
Dec 24, 2025	$0.9998	—	—	$0.9994	0.04%	$75,571,337	$4,254,609,021
Dec 23, 2025	$0.9997	—	—	$0.9998	0.00%	$71,629,469	$4,259,070,323
Dec 22, 2025	$0.9995	—	—	$0.9997	0.02%	$79,567,349	$4,255,087,873
Dec 21, 2025	$0.9998	—	—	$0.9995	0.03%	$70,415,880	$4,265,829,142
Dec 20, 2025	$0.9995	—	—	$0.9998	0.02%	$88,134,781	$4,287,712,445
Dec 19, 2025	$0.9996	—	—	$0.9995	0.01%	$85,076,940	$4,299,220,311
Dec 18, 2025	$0.9998	—	—	$0.9996	0.01%	$67,622,362	$4,318,800,605
Dec 17, 2025	$0.9995	—	—	$0.9998	0.03%	$140,217,177	$4,328,380,638
Dec 16, 2025	$0.9994	—	—	$0.9995	0.00%	$91,853,779	$4,340,346,218
Dec 15, 2025	$0.9995	—	—	$0.9994	0.00%	$52,263,872	$4,367,305,377
Dec 14, 2025	$0.9999	—	—	$0.9995	0.04%	$32,853,434	$4,323,575,552
Dec 13, 2025	$0.9995	—	—	$0.9999	0.04%	$51,124,714	$4,323,061,291
Dec 12, 2025	$1.0000	—	—	$0.9995	0.05%	$73,251,118	$4,321,564,341
Dec 11, 2025	$0.9993	—	—	$1.0000	0.06%	$52,726,849	$4,335,477,608
Dec 10, 2025	$1.0002	—	—	$0.9993	0.09%	$65,480,662	$4,334,883,146
Dec 9, 2025	$0.9997	—	—	$1.0002	0.04%	$88,677,673	$4,333,900,832
Dec 8, 2025	$0.9995	—	—	$0.9997	0.02%	$56,572,431	$4,339,559,622
Dec 7, 2025	$0.9993	—	—	$0.9995	0.02%	$70,381,310	$4,332,825,716
Dec 6, 2025	$0.9998	—	—	$0.9993	0.05%	$72,272,396	$4,330,700,036
Dec 5, 2025	$0.9987	—	—	$0.9998	0.11%	$78,211,364	$4,346,277,270
Dec 4, 2025	$0.9997	—	—	$0.9987	0.10%	$86,652,907	$4,334,523,526
Dec 3, 2025	$0.9995	—	—	$0.9997	0.02%	$113,204,339	$4,356,827,866
Dec 2, 2025	$0.9998	—	—	$0.9995	0.02%	$120,962,164	$4,399,001,782
Dec 1, 2025	$0.9996	—	—	$0.9998	0.02%	$57,831,874	$4,434,600,621
Nov 30, 2025	$0.9996	—	—	$0.9996	0.00%	$78,041,621	$4,424,022,618
Nov 29, 2025	$0.9995	—	—	$0.9996	0.01%	$91,743,659	$4,455,294,902
Nov 28, 2025	$1.00	—	—	$0.9995	0.05%	$52,543,274	$4,438,724,338
Nov 27, 2025	$0.9993	—	—	$1.00	0.07%	$121,169,044	$4,445,758,024
Nov 26, 2025	$0.9998	—	—	$0.9993	0.05%	$103,166,732	$4,442,466,094
Nov 25, 2025	$1.0000	—	—	$0.9998	0.02%	$86,186,393	$4,411,731,894
Nov 24, 2025	$0.9998	—	—	$1.0000	0.02%	$90,324,180	$4,409,260,993
Nov 23, 2025	$0.9990	—	—	$0.9998	0.07%	$84,953,741	$4,392,910,334
Nov 22, 2025	$0.9993	—	—	$0.9990	0.03%	$225,994,088	$4,403,215,821
Nov 21, 2025	$0.9998	—	—	$0.9993	0.05%	$155,599,619	$4,504,693,817
Nov 20, 2025	$1.0002	—	—	$0.9998	0.03%	$204,785,611	$4,488,266,100
Nov 19, 2025	$0.9998	—	—	$1.0002	0.03%	$147,668,268	$4,533,106,333
Nov 18, 2025	$0.9998	—	—	$0.9998	0.00%	$129,490,484	$4,504,495,676
Nov 17, 2025	$0.9998	—	—	$0.9998	0.01%	$87,857,423	$4,515,116,332
Nov 16, 2025	$0.9997	—	—	$0.9998	0.00%	$84,896,025	$4,523,739,096
Nov 15, 2025	$0.9996	—	—	$0.9997	0.01%	$123,534,417	$4,510,809,829
Nov 14, 2025	$1.0006	—	—	$0.9996	0.10%	$102,236,311	$4,540,158,413
Nov 13, 2025	$1.0008	—	—	$1.0006	0.02%	$108,877,171	$4,560,364,323
Nov 12, 2025	$0.9999	—	—	$1.0008	0.10%	$126,875,180	$4,585,821,506
Nov 11, 2025	$0.9999	—	—	$0.9999	0.00%	$84,582,417	$4,572,137,797
Nov 10, 2025	$0.9998	—	—	$0.9999	0.01%	$57,123,727	$4,537,900,767
Nov 9, 2025	$1.0000	—	—	$0.9998	0.01%	$57,558,913	$4,549,405,904
Nov 8, 2025	$0.9996	—	—	$1.0000	0.04%	$106,825,141	$4,542,001,960
Nov 7, 2025	$0.9987	—	—	$0.9996	0.09%	$125,178,746	$4,537,170,278
Nov 6, 2025	$0.9984	—	—	$0.9987	0.03%	$155,840,324	$4,596,816,245
Nov 5, 2025	$0.9989	—	—	$0.9984	0.06%	$170,803,191	$4,612,672,061
Nov 4, 2025	$1.0000	—	—	$0.9989	0.11%	$144,369,307	$4,689,878,194
Nov 3, 2025	$0.9995	—	—	$1.0000	0.05%	$88,878,949	$4,654,686,583
Nov 2, 2025	$0.9992	—	—	$0.9995	0.03%	$91,737,907	$4,627,122,609
Nov 1, 2025	$1.00	—	—	$0.9992	0.09%	$128,134,489	$4,728,345,015
Oct 31, 2025	$1.0001	—	—	$1.00	0.01%	$159,454,792	$4,678,060,798
Oct 30, 2025	$0.9989	—	—	$1.0001	0.13%	$80,195,540	$4,663,308,640
Oct 29, 2025	$0.9996	—	—	$0.9989	0.08%	$104,656,450	$4,666,895,864
Oct 28, 2025	$0.9994	—	—	$0.9996	0.03%	$106,674,486	$4,662,839,526
Oct 27, 2025	$0.9998	—	—	$0.9994	0.05%	$98,017,695	$4,660,116,946
Oct 26, 2025	$1.00	—	—	$0.9998	0.02%	$51,178,080	$4,681,227,220
Oct 25, 2025	$0.9990	—	—	$1.00	0.10%	$175,412,554	$4,664,909,946
Oct 24, 2025	$0.9981	—	—	$0.9990	0.09%	$199,484,462	$4,678,112,245
Oct 23, 2025	$0.9981	—	—	$0.9981	0.00%	$158,885,863	$4,673,567,589
Oct 22, 2025	$0.9998	—	—	$0.9981	0.17%	$121,185,777	$4,641,684,797
Oct 21, 2025	$1.0011	—	—	$0.9998	0.13%	$49,336,159	$4,684,684,166
Oct 20, 2025	$0.9992	—	—	$1.0011	0.19%	$86,965,581	$4,643,350,590
Oct 19, 2025	$0.9993	—	—	$0.9992	0.01%	$88,388,066	$4,602,066,217
Oct 18, 2025	$0.9993	—	—	$0.9993	0.00%	$127,301,344	$4,566,959,323

Об исторических данных Dai

This page lists daily Dai (DAI) 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.