Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DYDXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00001911 | -0.00000010 | -0.52% | 0.00001921 | 0.00001921 | 0.00001858 | 34,990.00 |
| Jul 26 2024 | 0.00001921 | 0.00000045 | 2.40% | 0.00001864 | 0.00001951 | 0.00001863 | 44,686.00 |
| Jul 25 2024 | 0.00001876 | -0.00000100 | -5.05% | 0.00001982 | 0.00001998 | 0.00001834 | 126,443.00 |
| Jul 24 2024 | 0.00001981 | 0.00000015 | 0.76% | 0.00001966 | 0.00002045 | 0.00001956 | 33,034.00 |
| Jul 23 2024 | 0.00001966 | -0.00000099 | -4.79% | 0.00002073 | 0.00002179 | 0.00001920 | 648,636.00 |
| Jul 22 2024 | 0.00002065 | -0.00000060 | -2.82% | 0.00002130 | 0.00002148 | 0.00002064 | 31,528.00 |
| Jul 21 2024 | 0.00002125 | -0.00000022 | -1.02% | 0.00002145 | 0.00002163 | 0.00002090 | 64,680.00 |
| Jul 20 2024 | 0.00002147 | -0.00000002 | -0.09% | 0.00002148 | 0.00002214 | 0.00002128 | 72,698.00 |
| Jul 19 2024 | 0.00002149 | -0.00000006 | -0.28% | 0.00002162 | 0.00002165 | 0.00002116 | 26,464.00 |
| Jul 18 2024 | 0.00002155 | 0.00000008 | 0.37% | 0.00002151 | 0.00002195 | 0.00002124 | 80,333.00 |
| Jul 17 2024 | 0.00002147 | 0.00000009 | 0.42% | 0.00002141 | 0.00002209 | 0.00002141 | 266,148.00 |
| Jul 16 2024 | 0.00002138 | -0.00000099 | -4.43% | 0.00002238 | 0.00002250 | 0.00002132 | 344,487.00 |
| Jul 15 2024 | 0.00002237 | -0.00000045 | -1.97% | 0.00002290 | 0.00002305 | 0.00002196 | 275,107.00 |
| Jul 14 2024 | 0.00002282 | 0.00000043 | 1.92% | 0.00002235 | 0.00002282 | 0.00002214 | 105,962.00 |
| Jul 13 2024 | 0.00002239 | -0.00000055 | -2.40% | 0.00002295 | 0.00002327 | 0.00002235 | 114,485.00 |
| Jul 12 2024 | 0.00002294 | 0.00000040 | 1.77% | 0.00002254 | 0.00002296 | 0.00002232 | 146,522.00 |
| Jul 11 2024 | 0.00002254 | -0.00000048 | -2.09% | 0.00002304 | 0.00002328 | 0.00002254 | 358,160.00 |
| Jul 10 2024 | 0.00002302 | 0.00000063 | 2.81% | 0.00002238 | 0.00002313 | 0.00002190 | 211,369.00 |
| Jul 09 2024 | 0.00002239 | 0.00000012 | 0.54% | 0.00002221 | 0.00002262 | 0.00002215 | 269,427.00 |
| Jul 08 2024 | 0.00002227 | -0.00000006 | -0.27% | 0.00002245 | 0.00002330 | 0.00002216 | 609,625.00 |
| Jul 07 2024 | 0.00002233 | -0.00000014 | -0.62% | 0.00002246 | 0.00002278 | 0.00002200 | 446,831.00 |
| Jul 06 2024 | 0.00002247 | 0.00000100 | 4.68% | 0.00002141 | 0.00002282 | 0.00002127 | 475,967.00 |
| Jul 05 2024 | 0.00002137 | 0.00000085 | 4.14% | 0.00002037 | 0.00002205 | 0.00001829 | 1,045,153.00 |
| Jul 04 2024 | 0.00002052 | -0.00000032 | -1.54% | 0.00002085 | 0.00002104 | 0.00002009 | 572,161.00 |
| Jul 03 2024 | 0.00002084 | -0.00000095 | -4.36% | 0.00002181 | 0.00002198 | 0.00002071 | 319,941.00 |
| Jul 02 2024 | 0.00002179 | 0.00000059 | 2.78% | 0.00002113 | 0.00002188 | 0.00002105 | 165,665.00 |
| Jul 01 2024 | 0.00002120 | -0.00000100 | -4.50% | 0.00002220 | 0.00002230 | 0.00002108 | 207,282.00 |
| Jun 30 2024 | 0.00002222 | 0.00000026 | 1.18% | 0.00002200 | 0.00002239 | 0.00002172 | 219,888.00 |
| Jun 29 2024 | 0.00002196 | -0.00000038 | -1.70% | 0.00002233 | 0.00002243 | 0.00002187 | 119,208.00 |
| Jun 28 2024 | 0.00002234 | -0.00000065 | -2.83% | 0.00002298 | 0.00002334 | 0.00002219 | 267,545.00 |
| Jun 27 2024 | 0.00002299 | 0.00000034 | 1.50% | 0.00002264 | 0.00002302 | 0.00002206 | 270,903.00 |
| Jun 26 2024 | 0.00002265 | 0.00000012 | 0.53% | 0.00002252 | 0.00002290 | 0.00002194 | 175,443.00 |
| Jun 25 2024 | 0.00002253 | -0.00000048 | -2.09% | 0.00002303 | 0.00002340 | 0.00002252 | 148,752.00 |
| Jun 24 2024 | 0.00002301 | 0.00000100 | 4.55% | 0.00002199 | 0.00002315 | 0.00002101 | 123,138.00 |
| Jun 23 2024 | 0.00002196 | 0.00000017 | 0.78% | 0.00002178 | 0.00002241 | 0.00002156 | 196,234.00 |
| Jun 22 2024 | 0.00002179 | -0.00000036 | -1.63% | 0.00002213 | 0.00002214 | 0.00002164 | 126,402.00 |
| Jun 21 2024 | 0.00002215 | 0.00000029 | 1.33% | 0.00002185 | 0.00002273 | 0.00002168 | 339,552.00 |
| Jun 20 2024 | 0.00002186 | -0.00000053 | -2.37% | 0.00002231 | 0.00002302 | 0.00002185 | 422,742.00 |
| Jun 19 2024 | 0.00002239 | 0.00000100 | 4.72% | 0.00002113 | 0.00002278 | 0.00002099 | 402,199.00 |
| Jun 18 2024 | 0.00002118 | -0.00000024 | -1.12% | 0.00002151 | 0.00002155 | 0.00001850 | 1,056,473.00 |
| Jun 17 2024 | 0.00002142 | -0.00000200 | -8.68% | 0.00002301 | 0.00002324 | 0.00002101 | 516,676.00 |
| Jun 16 2024 | 0.00002304 | -0.00000013 | -0.56% | 0.00002318 | 0.00002339 | 0.00002273 | 300,528.00 |
| Jun 15 2024 | 0.00002317 | 0.00000007 | 0.30% | 0.00002307 | 0.00002385 | 0.00002288 | 260,321.00 |
| Jun 14 2024 | 0.00002310 | -0.00000099 | -4.11% | 0.00002412 | 0.00002461 | 0.00002281 | 456,330.00 |
| Jun 13 2024 | 0.00002409 | -0.00000200 | -7.81% | 0.00002563 | 0.00002575 | 0.00002396 | 314,084.00 |
| Jun 12 2024 | 0.00002561 | -0.00000086 | -3.25% | 0.00002486 | 0.00002615 | 0.00002433 | 411,760.00 |
| Jun 11 2024 | 0.00002647 | 0.00000000 | 0.00% | 0.00002647 | 0.00002647 | 0.00002647 | 0.00 |
| Jun 10 2024 | 0.00002647 | -0.00000100 | -3.64% | 0.00002747 | 0.00002747 | 0.00002633 | 117,117.00 |
| Jun 09 2024 | 0.00002749 | 0.00000080 | 3.00% | 0.00002665 | 0.00002749 | 0.00002629 | 70,268.00 |
| Jun 08 2024 | 0.00002669 | -0.00000086 | -3.12% | 0.00002742 | 0.00002801 | 0.00002632 | 212,306.00 |
| Jun 07 2024 | 0.00002755 | -0.00000300 | -9.78% | 0.00003067 | 0.00003102 | 0.00002561 | 469,017.00 |
| Jun 06 2024 | 0.00003069 | 0.00000100 | 3.41% | 0.00002929 | 0.00003094 | 0.00002925 | 193,929.00 |
| Jun 05 2024 | 0.00002933 | -0.00000003 | -0.10% | 0.00002945 | 0.00002971 | 0.00002887 | 144,939.00 |
| Jun 04 2024 | 0.00002936 | 0.00000052 | 1.80% | 0.00002882 | 0.00002940 | 0.00002845 | 74,611.00 |
| Jun 03 2024 | 0.00002884 | -0.00000068 | -2.30% | 0.00002954 | 0.00002999 | 0.00002882 | 29,444.00 |
| Jun 02 2024 | 0.00002952 | -0.00000059 | -1.96% | 0.00003017 | 0.00003060 | 0.00002943 | 15,350.00 |
| Jun 01 2024 | 0.00003011 | 0.00000034 | 1.14% | 0.00002960 | 0.00003024 | 0.00002950 | 16,965.00 |
| May 31 2024 | 0.00002977 | 0.00000054 | 1.85% | 0.00002916 | 0.00002989 | 0.00002897 | 22,927.00 |
| May 30 2024 | 0.00002923 | -0.00000069 | -2.31% | 0.00003005 | 0.00003027 | 0.00002912 | 26,000.00 |
| May 29 2024 | 0.00002992 | -0.00000055 | -1.81% | 0.00003048 | 0.00003120 | 0.00002992 | 46,578.00 |
| May 28 2024 | 0.00003047 | 0.00000061 | 2.04% | 0.00002990 | 0.00003124 | 0.00002943 | 46,969.00 |
| May 27 2024 | 0.00002986 | 0.00000023 | 0.78% | 0.00002962 | 0.00003039 | 0.00002914 | 43,730.00 |
| May 26 2024 | 0.00002963 | -0.00000048 | -1.59% | 0.00003007 | 0.00003052 | 0.00002947 | 30,608.00 |
| May 25 2024 | 0.00003011 | 0.00000080 | 2.73% | 0.00002933 | 0.00003102 | 0.00002933 | 55,125.00 |
| May 24 2024 | 0.00002931 | 0.00000055 | 1.91% | 0.00002885 | 0.00003039 | 0.00002870 | 69,280.00 |
| May 23 2024 | 0.00002876 | -0.00000036 | -1.24% | 0.00002913 | 0.00002960 | 0.00002738 | 108,609.00 |
| May 22 2024 | 0.00002912 | -0.00000100 | -3.28% | 0.00003053 | 0.00003060 | 0.00002880 | 20,973.00 |
| May 21 2024 | 0.00003051 | 0.00000067 | 2.25% | 0.00002997 | 0.00003086 | 0.00002959 | 73,595.00 |
| May 20 2024 | 0.00002984 | 0.00000071 | 2.44% | 0.00002909 | 0.00003070 | 0.00002854 | 50,868.00 |
| May 19 2024 | 0.00002913 | -0.00000200 | -6.50% | 0.00003061 | 0.00003072 | 0.00002894 | 23,652.00 |
| May 18 2024 | 0.00003076 | 0.00000004 | 0.13% | 0.00003089 | 0.00003105 | 0.00003023 | 10,932.00 |
| May 17 2024 | 0.00003072 | -0.00000039 | -1.25% | 0.00003112 | 0.00003128 | 0.00003017 | 72,444.00 |
| May 16 2024 | 0.00003111 | 0.00000029 | 0.94% | 0.00003076 | 0.00003134 | 0.00002973 | 24,506.00 |
| May 15 2024 | 0.00003082 | 0.00000046 | 1.52% | 0.00003038 | 0.00003137 | 0.00002985 | 70,895.00 |
| May 14 2024 | 0.00003036 | -0.00000100 | -3.19% | 0.00003137 | 0.00003161 | 0.00003030 | 36,517.00 |
| May 13 2024 | 0.00003138 | -0.00000100 | -3.06% | 0.00003263 | 0.00003277 | 0.00003126 | 63,353.00 |
| May 12 2024 | 0.00003269 | -0.00000038 | -1.15% | 0.00003318 | 0.00003331 | 0.00003269 | 24,712.00 |
| May 11 2024 | 0.00003307 | -0.00000036 | -1.08% | 0.00003346 | 0.00003387 | 0.00003303 | 25,058.00 |
| May 10 2024 | 0.00003343 | -0.00000088 | -2.56% | 0.00003433 | 0.00003519 | 0.00003321 | 60,425.00 |
| May 09 2024 | 0.00003431 | -0.00000002 | -0.06% | 0.00003444 | 0.00003480 | 0.00003386 | 78,056.00 |
| May 08 2024 | 0.00003433 | 0.00000077 | 2.29% | 0.00003356 | 0.00003452 | 0.00003291 | 55,866.00 |
| May 07 2024 | 0.00003356 | -0.00000100 | -2.89% | 0.00003453 | 0.00003458 | 0.00003356 | 43,973.00 |
| May 06 2024 | 0.00003460 | -0.00000091 | -2.56% | 0.00003539 | 0.00003563 | 0.00003453 | 96,731.00 |
| May 05 2024 | 0.00003551 | 0.00000200 | 5.91% | 0.00003381 | 0.00003601 | 0.00003353 | 112,052.00 |
| May 04 2024 | 0.00003383 | -0.00000091 | -2.62% | 0.00003481 | 0.00003481 | 0.00003383 | 28,029.00 |
| May 03 2024 | 0.00003474 | -0.00000077 | -2.17% | 0.00003551 | 0.00003604 | 0.00003461 | 128,997.00 |
| May 02 2024 | 0.00003551 | 0.00000031 | 0.88% | 0.00003516 | 0.00003619 | 0.00003490 | 157,954.00 |
| May 01 2024 | 0.00003520 | 0.00000200 | 6.03% | 0.00003324 | 0.00003551 | 0.00003308 | 230,444.00 |
| Apr 30 2024 | 0.00003317 | -0.00000012 | -0.36% | 0.00003325 | 0.00003361 | 0.00003171 | 178,605.00 |
| Apr 29 2024 | 0.00003329 | -0.00000036 | -1.07% | 0.00003372 | 0.00003380 | 0.00003286 | 131,061.00 |
| Apr 28 2024 | 0.00003365 | -0.00000067 | -1.95% | 0.00003430 | 0.00003461 | 0.00003364 | 71,620.00 |
| Apr 27 2024 | 0.00003432 | 0.00000096 | 2.88% | 0.00003343 | 0.00003458 | 0.00003246 | 204,679.00 |
