Advertisement

U.S. markets closed

S&P Futures
5,983.25
-23.25(-0.39%)
Dow Futures
44,689.00
-137.00(-0.31%)
Nasdaq Futures
20,786.50
-93.75(-0.45%)
Russell 2000 Futures
2,426.50
-24.50(-1.00%)
Crude Oil
68.66
-0.28(-0.41%)
Gold
2,628.30
+9.80(+0.37%)

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

0.999913

-0.000134

(-0.01%)

As of 01:26AM UTC. Market open.

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.999701	1.000076	0.999701	0.999913	0.999913	214,630,496
Nov 25, 2024	-	-	-	-	-	-
Nov 24, 2024	0.999616	1.000761	0.999351	1.000157	1.000157	100,403,043
Nov 23, 2024	1.000029	1.000360	0.999485	0.999612	0.999612	152,457,174
Nov 22, 2024	1.000006	1.000476	0.999341	1.000029	1.000029	147,159,586
Nov 21, 2024	0.999656	1.000993	0.999610	1.000017	1.000017	187,653,112
Nov 20, 2024	0.999957	1.000064	0.999467	0.999657	0.999657	156,238,178
Nov 19, 2024	0.999923	1.000132	0.999334	0.999956	0.999956	147,004,945
Nov 18, 2024	0.999955	1.000527	0.999688	0.999922	0.999922	134,762,449
Nov 17, 2024	0.999830	1.000102	0.999383	0.999955	0.999955	88,374,590
Nov 16, 2024	0.999835	1.000146	0.999572	0.999830	0.999830	75,004,422
Nov 15, 2024	0.999766	1.000153	0.999517	0.999819	0.999819	144,862,323
Nov 14, 2024	0.999871	1.000099	0.999161	0.999774	0.999774	159,702,853
Nov 13, 2024	0.999737	1.000276	0.998985	0.999871	0.999871	208,356,583
Nov 12, 2024	0.999780	1.000315	0.998874	0.999735	0.999735	261,590,564
Nov 11, 2024	0.999858	1.000380	0.999398	0.999780	0.999780	216,404,342
Nov 10, 2024	0.999797	1.000179	0.999300	0.999858	0.999858	130,592,930
Nov 09, 2024	0.999705	1.000196	0.999544	0.999808	0.999808	90,463,844
Nov 08, 2024	0.999655	1.000295	0.999501	0.999705	0.999705	147,736,612
Nov 07, 2024	0.999826	1.000378	0.999396	0.999655	0.999655	191,840,061
Nov 06, 2024	0.999974	1.000520	0.999539	0.999825	0.999825	190,979,952
Nov 05, 2024	0.999971	1.000666	0.999808	0.999980	0.999980	82,896,690
Nov 04, 2024	0.999987	1.000377	0.999610	0.999971	0.999971	73,620,122
Nov 03, 2024	0.999949	1.000233	0.999602	0.999989	0.999989	71,998,070
Nov 02, 2024	0.999749	1.000248	0.999522	0.999949	0.999949	43,195,258
Nov 01, 2024	0.999766	1.000096	0.999305	0.999749	0.999749	91,694,723
Oct 31, 2024	0.999819	1.000533	0.999459	0.999762	0.999762	119,321,108
Oct 30, 2024	0.999949	1.000418	0.999660	0.999816	0.999816	82,432,645
Oct 29, 2024	0.999877	1.000751	0.999661	0.999942	0.999942	115,431,469
Oct 28, 2024	0.999793	1.000485	0.999485	0.999877	0.999877	87,891,030
Oct 27, 2024	0.999705	1.000027	0.999458	0.999793	0.999793	44,441,167
Oct 26, 2024	0.999673	1.000271	0.999428	0.999705	0.999705	70,698,103
Oct 25, 2024	0.999929	1.000138	0.999185	0.999673	0.999673	137,930,119
Oct 24, 2024	0.999743	0.999999	0.999483	0.999929	0.999929	77,306,302
Oct 23, 2024	0.999716	0.999981	0.999335	0.999950	0.999950	92,809,588
Oct 22, 2024	0.999753	0.999997	0.999480	0.999716	0.999716	77,292,552
Oct 21, 2024	0.999725	1.000084	0.999559	0.999753	0.999753	149,632,784
Oct 20, 2024	0.999788	1.000112	0.999610	0.999726	0.999726	70,803,889
Oct 19, 2024	0.999811	1.000146	0.999550	0.999786	0.999786	44,236,959
Oct 18, 2024	0.999854	1.000029	0.999272	0.999811	0.999811	77,343,915
Oct 17, 2024	0.999794	1.000054	0.999375	0.999866	0.999866	66,997,815
Oct 16, 2024	0.999996	1.000344	0.999525	0.999806	0.999806	83,190,689
Oct 15, 2024	0.999880	1.000335	0.999532	0.999996	0.999996	92,579,466
Oct 14, 2024	0.999797	1.000279	0.999397	0.999879	0.999879	98,736,261
Oct 13, 2024	0.999887	1.000042	0.999400	0.999797	0.999797	58,671,569
Oct 12, 2024	0.999866	1.000344	0.999567	0.999887	0.999887	57,221,721
Oct 11, 2024	0.999851	1.000201	0.999648	0.999866	0.999866	87,026,413
Oct 10, 2024	0.999644	1.000353	0.999459	0.999850	0.999850	115,980,968
Oct 09, 2024	0.999842	1.000126	0.999532	0.999618	0.999618	81,913,202
Oct 08, 2024	0.999831	1.000256	0.999585	0.999844	0.999844	107,764,331
Oct 07, 2024	0.999783	1.000109	0.999502	0.999831	0.999831	74,634,974
Oct 06, 2024	0.999922	1.000123	0.999546	0.999783	0.999783	73,518,559
Oct 05, 2024	0.999873	1.000272	0.999606	0.999903	0.999903	47,403,442
Oct 04, 2024	0.999884	1.000327	0.999734	0.999873	0.999873	77,678,968
Oct 03, 2024	0.999999	1.000506	0.999689	0.999884	0.999884	121,953,843
Oct 02, 2024	1.000100	1.000716	0.999630	0.999999	0.999999	89,744,440
Oct 01, 2024	0.999781	1.000494	0.999488	1.000103	1.000103	119,752,013
Sep 30, 2024	0.999879	1.000245	0.999558	0.999781	0.999781	94,638,707
Sep 29, 2024	0.999820	1.000182	0.999590	0.999879	0.999879	45,367,369
Sep 28, 2024	0.999957	1.000232	0.999680	0.999832	0.999832	62,998,598
Sep 27, 2024	1.000095	1.000423	0.999739	0.999957	0.999957	85,307,884
Sep 26, 2024	1.000022	1.000436	0.999704	1.000095	1.000095	97,477,056
Sep 25, 2024	1.000025	1.000208	0.999494	1.000022	1.000022	79,288,036
Sep 24, 2024	0.999962	1.000276	0.999708	1.000021	1.000021	70,790,943
Sep 23, 2024	1.000084	1.000606	0.999814	0.999962	0.999962	76,058,543
Sep 22, 2024	1.000111	1.000616	1.000011	1.000084	1.000084	62,567,913
Sep 21, 2024	1.000008	1.000576	0.999876	1.000111	1.000111	77,833,061
Sep 20, 2024	1.000094	1.000500	0.999894	1.000008	1.000008	90,731,777
Sep 19, 2024	1.000020	1.000746	0.999859	1.000096	1.000096	71,475,233
Sep 18, 2024	0.999871	1.000434	0.999733	1.000020	1.000020	82,168,721
Sep 17, 2024	0.999866	1.000310	0.999682	0.999871	0.999871	62,694,220
Sep 16, 2024	0.999793	1.000350	0.999589	0.999867	0.999867	70,211,752
Sep 15, 2024	1.000002	1.000258	0.999509	0.999793	0.999793	39,955,290
Sep 14, 2024	1.000293	1.000444	0.999801	1.000002	1.000002	40,295,155
Sep 13, 2024	1.000059	1.000511	0.999851	1.000299	1.000299	52,665,549
Sep 12, 2024	1.000048	1.000446	0.999841	1.000059	1.000059	51,084,728
Sep 11, 2024	0.999919	1.000283	0.999657	1.000048	1.000048	134,681,503
Sep 10, 2024	1.000079	1.000393	0.999603	0.999919	0.999919	59,564,573
Sep 09, 2024	1.000041	1.000473	0.999777	1.000082	1.000082	86,637,198
Sep 08, 2024	1.000014	1.000456	0.999777	1.000041	1.000041	46,489,823
Sep 07, 2024	1.000171	1.000440	0.999932	1.000014	1.000014	74,179,399
Sep 06, 2024	0.999808	1.000399	0.999595	1.000171	1.000171	124,327,519
Sep 05, 2024	0.999949	1.000499	0.999738	0.999808	0.999808	60,766,087
Sep 04, 2024	0.999871	1.000344	0.999795	0.999948	0.999948	116,164,479
Sep 03, 2024	0.999879	1.000218	0.999644	0.999864	0.999864	61,729,965
Sep 02, 2024	0.999887	1.000373	0.999769	0.999879	0.999879	91,107,898
Sep 01, 2024	0.999920	1.000436	0.999687	0.999886	0.999886	89,996,303
Aug 31, 2024	0.999949	1.000224	0.999631	0.999920	0.999920	55,164,929
Aug 30, 2024	0.999992	1.000321	0.999628	0.999951	0.999951	89,690,313
Aug 29, 2024	0.999853	1.000562	0.999753	0.999992	0.999992	73,932,346
Aug 28, 2024	0.999957	1.000304	0.999619	0.999854	0.999854	111,472,758
Aug 27, 2024	0.999868	1.000254	0.999579	0.999957	0.999957	111,986,589
Aug 26, 2024	0.999974	1.000270	0.999632	0.999868	0.999868	92,876,686
Aug 25, 2024	0.999968	1.000250	0.999859	0.999976	0.999976	64,866,793
Aug 24, 2024	1.000043	1.000578	0.999809	0.999968	0.999968	87,802,585
Aug 23, 2024	0.999950	1.000785	0.999785	1.000043	1.000043	121,020,284
Aug 22, 2024	0.999959	1.000259	0.999706	0.999950	0.999950	94,647,574
Aug 21, 2024	0.999789	1.000430	0.999659	0.999959	0.999959	96,350,599
Aug 20, 2024	0.999988	1.000461	0.999706	0.999862	0.999862	102,738,500
Aug 19, 2024	0.999852	1.000612	0.999589	0.999988	0.999988	85,291,701
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,983.25-23.25(-0.39%)

Dow Futures44,689.00-137.00(-0.31%)

Nasdaq Futures20,786.50-93.75(-0.45%)

Russell 2000 Futures2,426.50-24.50(-1.00%)

Crude Oil68.66-0.28(-0.41%)

Gold2,628.30+9.80(+0.37%)

Dai USD (DAI-USD)

S&P Futures
5,983.25
-23.25(-0.39%)

Dow Futures
44,689.00
-137.00(-0.31%)

Nasdaq Futures
20,786.50
-93.75(-0.45%)

Russell 2000 Futures
2,426.50
-24.50(-1.00%)

Crude Oil
68.66
-0.28(-0.41%)

Gold
2,628.30
+9.80(+0.37%)