| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2017 | $0.9152 | $1.00 | |
| 2018 | $1.00 | $1.00 | -0.2490436% |
| 2019 | $0.99 | $0.99 | -0.1835718% |
| 2020 | $1.00 | $1.00 | -0.5908461% |
| 2021 | $1.00 | $1.00 | -0.1520096% |
| 2022 | $1.00 | $1.00 | -0.1207749% |
| 2023 | $1.00 | $1.00 | -0.0410458% |
| 2024 | $1.00 | $1.00 | -0.0555196% |
| 2025 | $1.00 | $1.00 | 0.2279422% |
Werbung
DAI Historische Kurse
/
Historische Daten Dai
XRP-Futures schießen in die Höhe: Händler gewinnen Vertrauen
CoinEx Token (CET) 2025: Alles, was Du wissen musst
Bitcoin Pepe Übertrifft 12,4 Mio. $ – Letzte Momente zum Kaufen
Fed-Chef Powell spricht mit Trump, weicht jedoch nicht vom Zinsdruck ab
Gute Nachrichten für Bitcoin: US-Inflation fällt stärker als erwartet
| Erster Preis | 2017 Dezember ($0.9428) |
|---|---|
| Niedrigster Preis | 2018 Januar ($0.8824) |
| Höchstpreis | 2018 Februar ($1.09) |
| Bestes Jahr | 2018 |
| Schlechtestes Jahr | 2018 |
| Bester Monat | Juni |
| Schlechtester Monat | Februar |
Historische Kurse für Dai
Dai Historischer Chart
Dai Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.9752 | $1.05 | $0.8862 | $1.00 | $680 T | $273.6 T | $435.5 T | 682.3 T | 2% |
| 2018 | $1.00 | $1.37 | $0.7206 | $1.00 | $39.5 M | $3.6 M | $94 M | 39.3 M | 22% |
| 2019 | $1.00 | $1.07 | $0.9403 | $0.99 | $61.5 M | $11.5 M | $66 M | 61.7 M | 11% |
| 2020 | $1.01 | $1.10 | $0.9634 | $1.00 | $79 M | $108.4 M | $5.3 B | 78.3 M | 11% |
| 2021 | $1.00 | $1.07 | $0.8930 | $1.00 | $78.3 M | $4.1 B | $51.3 B | 78.3 M | 7% |
| 2022 | $1.00 | $1.06 | $0.99 | $1.00 | $78.2 M | $110.2 M | $979.3 M | 78.3 M | 3% |
| 2023 | $1.00 | $1.01 | $0.8870 | $1.00 | $78.2 M | $39.9 M | $927.2 M | 78.3 M | 5% |
| 2024 | $1.00 | $1.01 | $1.00 | $1.00 | $78.3 M | $180.1 M | $1.2 B | 78.3 M | 1% |
| 2025 | $1.00 | $1.01 | $1.00 | $1.00 | $5.2 B | $60.3 M | $909.1 M | 5.2 B | 1% |
Dai Jahresrenditen
Dai Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 8.89% O:$0.92 C:$1.00 | |||||||||||
| 2018 | 1.16% O:$1.00 C:$1.01 | -0.99% O:$1.01 C:$1 | -0.07% O:$1 C:$1.00 | 1.00% O:$1 C:$1.01 | -0.25% O:$1 C:$1.00 | 0.64% O:$1.00 C:$1.00 | -0.93% O:$1.00 C:$1.00 | 1.46% O:$1.00 C:$1.01 | -0.38% O:$1.01 C:$1.01 | -0.48% O:$1.01 C:$1.00 | ||
| 2019 | -0.12% O:$1.00 C:$1.00 | -1.77% O:$1.00 C:$0.98 | -1.27% O:$0.98 C:$0.97 | 2.81% O:$0.97 C:$0.99 | 0.42% O:$0.99 C:$1.00 | -0.88% O:$1.00 C:$0.99 | 0.55% O:$0.99 C:$1.00 | 1.63% O:$1.00 C:$1.02 | -0.59% O:$1.02 C:$1.01 | -0.65% O:$1.01 C:$1.01 | -0.36% O:$1.00 C:$1.00 | -0.71% O:$1.00 C:$0.99 |
| 2020 | 0.43% O:$0.99 C:$1.00 | 0.28% O:$1.00 C:$1.00 | 2.12% O:$1.00 C:$1.02 | -0.92% O:$1.02 C:$1.01 | -1.23% O:$1.01 C:$1.00 | 0.55% O:$1.00 C:$1.01 | 1.21% O:$1.01 C:$1.02 | -0.98% O:$1.02 C:$1.01 | 0.08% O:$1.01 C:$1.01 | -0.65% O:$1.01 C:$1.01 | 0.33% O:$1.00 C:$1.01 | -0.49% O:$1.01 C:$1.00 |
| 2021 | -0.14% O:$1.00 C:$1.00 | -0.10% O:$1.00 C:$1.00 | 0.24% O:$1.00 C:$1.00 | -0.10% O:$1.00 C:$1.00 | 0.04% O:$1.00 C:$1.00 | -0.13% O:$1.00 C:$1.00 | -0.27% O:$1.00 C:$1.00 | 0.20% O:$1.00 C:$1.00 | 0.05% O:$1.00 C:$1.00 | -0.04% O:$1.00 C:$1.00 | -0.05% O:$1.00 C:$1.00 | -0.09% O:$1.00 C:$1.00 |
| 2022 | 0.12% O:$1.00 C:$1.00 | -0.12% O:$1.00 C:$1.00 | 0.00% O:$1.00 C:$1.00 | -0.09% O:$1.00 C:$1.00 | 0.11% O:$1.00 C:$1.00 | 0.04% O:$1.00 C:$1.00 | -0.18% O:$1.00 C:$1.00 | -0.12% O:$1.00 C:$1.00 | 0.08% O:$1.00 C:$1.00 | 0.23% O:$1.00 C:$1.00 | -0.28% O:$1.00 C:$1.00 | 0.11% O:$1.00 C:$1.00 |
| 2023 | -0.06% O:$1.00 C:$1.00 | -0.11% O:$1.00 C:$1.00 | 0.30% O:$1.00 C:$1.00 | -0.27% O:$1.00 C:$1.00 | -0.07% O:$1.00 C:$1.00 | 0.23% O:$1.00 C:$1.00 | -0.13% O:$1.00 C:$1.00 | -0.17% O:$1.00 C:$1.00 | 0.13% O:$1.00 C:$1.00 | -0.06% O:$1.00 C:$1.00 | 0.02% O:$1.00 C:$1.00 | -0.05% O:$1.00 C:$1.00 |
| 2024 | -0.04% O:$1.00 C:$1.00 | 0.00% O:$1.00 C:$1.00 | 0.06% O:$1.00 C:$1.00 | 0.09% O:$1.00 C:$1.00 | -0.01% O:$1.00 C:$1.00 | 0.06% O:$1.00 C:$1.00 | -0.07% O:$1.00 C:$1.00 | -0.06% O:$1.00 C:$1.00 | 0.03% O:$1.00 C:$1.00 | 0.09% O:$1.00 C:$1.00 | -0.13% O:$1.00 C:$1.00 | 0.22% O:$1.00 C:$1.00 |
| 2025 | -0.10% O:$1.00 C:$1.00 | -0.05% O:$1.00 C:$1.00 | -0.02% O:$1.00 C:$1.00 | 0.11% O:$1.00 C:$1.00 | -0.09% O:$1.00 C:$1.00 |
DAI OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(DAI) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $41.5 M | 41,518,367 | $5.4 B |
| 05/28/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $35.7 M | 35,729,642 | $5.4 B |
| 05/27/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $45 M | 44,965,913 | $5.4 B |
| 05/26/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $28.3 M | 28,277,808 | $5.4 B |
| 05/25/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $29.6 M | 29,634,714 | $5.4 B |
| 05/24/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $27.1 M | 27,151,005 | $5.4 B |
| 05/23/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $60.8 M | 60,791,531 | $5.4 B |
| 05/22/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $51.7 M | 51,681,531 | $5.4 B |
| 05/21/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $56.2 M | 56,261,506 | $5.4 B |
| 05/20/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $42.9 M | 42,900,802 | $5.4 B |
| 05/19/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $38.7 M | 38,704,836 | $5.4 B |
| 05/18/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $35.2 M | 35,252,106 | $5.4 B |
| 05/17/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $31.6 M | 31,634,727 | $5.4 B |
| 05/16/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $35.7 M | 35,711,686 | $5.4 B |
| 05/15/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $37.9 M | 37,935,168 | $5.4 B |
| 05/14/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $41.9 M | 41,850,928 | $5.4 B |
| 05/13/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $49.6 M | 49,597,462 | $5.4 B |
| 05/12/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $50.6 M | 50,576,944 | $5.4 B |
| 05/11/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $38.8 M | 38,786,255 | $5.4 B |
| 05/10/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $41.8 M | 41,839,620 | $5.4 B |
| 05/09/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $51.2 M | 51,145,188 | $5.4 B |
| 05/08/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $42 M | 41,949,969 | $5.4 B |
| 05/07/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $25.1 M | 25,052,395 | $5.4 B |
| 05/06/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $25.4 M | 25,415,141 | $5.4 B |
| 05/05/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $22.8 M | 22,792,469 | $5.4 B |
| 05/04/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $19.7 M | 19,680,748 | $5.4 B |
| 05/03/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $19.8 M | 19,792,813 | $5.4 B |
| 05/02/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $28.9 M | 28,919,271 | $5.4 B |
| 05/01/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $42 M | 41,971,361 | $5.4 B |
| 04/30/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $31.3 M | 31,289,710 | $5.4 B |
| 04/29/2025 | $1.00 | $1.00 | $1.00 | $1.00 | $27.8 M | 27,789,514 | $5.4 B |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Tether (USDT) Historische Kurse | $139,647,909,029 | $78,266,986,912 | 139.3 B | -0.13% | 0.24% | ||
 | USD Coin (USDC) Historische Kurse | $52,165,651,581 | $8,216,943,018 | 52.2 B | -0.01% | -0.03% | ||
 | Ethena Staked USDe (sUSDe) Historische Kurse | $4,303,807,701 | $90 | 3.7 B | -0.09% | -0.20% | ||
 | First Digital USD (FDUSD) Historische Kurse | $1,954,238,603 | $5,865,715,340 | 2 B | 0.00% | 0.02% | ||
 | USDD (USDD) Historische Kurse | $749,036,314 | $16,701,754 | 750.4 M | 0.12% | -0.01% | ||
 | Frax (FRAX) Historische Kurse | $647,081,015 | $2,326,555 | 649.4 M | -0.28% | -0.28% | ||
 | TrueUSD (TUSD) Historische Kurse | $494,891,807 | $50,666,434 | 495.6 M | 0.05% | 0.06% | ||
 | PayPal USD (PYUSD) Historische Kurse | $491,359,813 | $7,391,324 | 491.8 M | 0.06% | -0.01% | ||
 | Pi (PI) Historische Kurse | $4,656,660,041 | $165,360,974 | 7 B | -15.61% | -7.03% |