Register to chat with like-minded investors on our interactive forums.
DYDXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00001913 | -0.00000008 | -0.42% | 0.00001921 | 0.00001921 | 0.00001858 | 34,960.00 |
| Jul 26 2024 | 0.00001921 | 0.00000045 | 2.40% | 0.00001876 | 0.00007110 | 0.00001870 | 44,628.00 |
| Jul 25 2024 | 0.00001876 | -0.00000100 | -5.06% | 0.00001981 | 0.00001998 | 0.00001834 | 126,443.00 |
| Jul 24 2024 | 0.00001976 | 0.00000010 | 0.51% | 0.00001966 | 0.00007110 | 0.00001956 | 32,801.00 |
| Jul 23 2024 | 0.00001966 | -0.00000100 | -4.84% | 0.00002065 | 0.00002179 | 0.00001920 | 648,636.00 |
| Jul 22 2024 | 0.00002068 | -0.00000058 | -2.73% | 0.00002131 | 0.00002148 | 0.00002064 | 21,729.00 |
| Jul 21 2024 | 0.00002126 | -0.00000011 | -0.51% | 0.00002147 | 0.00002163 | 0.00002090 | 64,440.00 |
| Jul 20 2024 | 0.00002137 | -0.00000010 | -0.47% | 0.00002149 | 0.00002214 | 0.00002128 | 72,097.00 |
| Jul 19 2024 | 0.00002147 | -0.00000008 | -0.37% | 0.00002162 | 0.00002165 | 0.00002116 | 26,277.00 |
| Jul 18 2024 | 0.00002155 | 0.00000005 | 0.23% | 0.00002147 | 0.00002195 | 0.00002124 | 78,890.00 |
| Jul 17 2024 | 0.00002150 | 0.00000010 | 0.47% | 0.00002138 | 0.00002209 | 0.00002138 | 264,759.00 |
| Jul 16 2024 | 0.00002140 | -0.00000098 | -4.38% | 0.00002237 | 0.00002250 | 0.00002132 | 343,209.00 |
| Jul 15 2024 | 0.00002238 | -0.00000036 | -1.58% | 0.00002290 | 0.00002305 | 0.00002196 | 296,489.00 |
| Jul 14 2024 | 0.00002274 | 0.00000033 | 1.47% | 0.00002239 | 0.00002282 | 0.00002214 | 104,511.00 |
| Jul 13 2024 | 0.00002241 | -0.00000052 | -2.27% | 0.00002294 | 0.00002327 | 0.00002235 | 112,886.00 |
| Jul 12 2024 | 0.00002293 | 0.00000037 | 1.64% | 0.00002254 | 0.00002294 | 0.00002232 | 145,084.00 |
| Jul 11 2024 | 0.00002256 | -0.00000043 | -1.87% | 0.00002302 | 0.00002328 | 0.00002255 | 359,543.00 |
| Jul 10 2024 | 0.00002299 | 0.00000058 | 2.59% | 0.00002239 | 0.00002313 | 0.00002190 | 210,240.00 |
| Jul 09 2024 | 0.00002241 | 0.00000017 | 0.76% | 0.00002227 | 0.00002262 | 0.00002215 | 264,143.00 |
| Jul 08 2024 | 0.00002224 | -0.00000002 | -0.09% | 0.00002235 | 0.00002330 | 0.00002216 | 567,516.00 |
| Jul 07 2024 | 0.00002226 | -0.00000029 | -1.29% | 0.00002247 | 0.00002278 | 0.00002200 | 443,191.00 |
| Jul 06 2024 | 0.00002255 | 0.00000100 | 4.68% | 0.00002137 | 0.00002282 | 0.00002127 | 472,016.00 |
| Jul 05 2024 | 0.00002137 | 0.00000086 | 4.19% | 0.00002052 | 0.00002205 | 0.00001829 | 1,007,177.00 |
| Jul 04 2024 | 0.00002051 | -0.00000034 | -1.63% | 0.00002084 | 0.00007110 | 0.00002009 | 565,352.00 |
| Jul 03 2024 | 0.00002085 | -0.00000091 | -4.18% | 0.00002179 | 0.00002198 | 0.00002071 | 319,931.00 |
| Jul 02 2024 | 0.00002176 | 0.00000055 | 2.59% | 0.00002120 | 0.00002188 | 0.00002105 | 162,137.00 |
| Jul 01 2024 | 0.00002121 | -0.00000097 | -4.37% | 0.00002196 | 0.00007110 | 0.00002108 | 270,618.00 |
| Jun 30 2024 | 0.00002218 | 0.00000021 | 0.96% | 0.00002196 | 0.00002239 | 0.00002172 | 218,760.00 |
| Jun 29 2024 | 0.00002197 | -0.00000037 | -1.66% | 0.00002234 | 0.00002243 | 0.00002187 | 117,138.00 |
| Jun 28 2024 | 0.00002234 | -0.00000065 | -2.83% | 0.00002299 | 0.00002334 | 0.00002219 | 265,794.00 |
| Jun 27 2024 | 0.00002299 | 0.00000036 | 1.59% | 0.00002265 | 0.00002302 | 0.00002206 | 270,093.00 |
| Jun 26 2024 | 0.00002263 | 0.00000008 | 0.35% | 0.00002252 | 0.00002290 | 0.00002194 | 168,401.00 |
| Jun 25 2024 | 0.00002255 | -0.00000046 | -2.00% | 0.00002301 | 0.00007110 | 0.00002252 | 148,484.00 |
| Jun 24 2024 | 0.00002301 | 0.00000100 | 4.57% | 0.00002196 | 0.00002315 | 0.00002101 | 123,033.00 |
| Jun 23 2024 | 0.00002189 | 0.00000010 | 0.46% | 0.00002179 | 0.00007110 | 0.00002156 | 194,139.00 |
| Jun 22 2024 | 0.00002179 | -0.00000034 | -1.54% | 0.00002215 | 0.00002215 | 0.00002164 | 126,367.00 |
| Jun 21 2024 | 0.00002213 | 0.00000020 | 0.91% | 0.00002186 | 0.00002273 | 0.00002168 | 336,029.00 |
| Jun 20 2024 | 0.00002193 | -0.00000047 | -2.10% | 0.00002239 | 0.00002302 | 0.00002185 | 420,207.00 |
| Jun 19 2024 | 0.00002240 | 0.00000100 | 4.72% | 0.00002118 | 0.00002278 | 0.00002099 | 400,224.00 |
| Jun 18 2024 | 0.00002119 | -0.00000019 | -0.89% | 0.00002142 | 0.00002155 | 0.00001850 | 1,054,407.00 |
| Jun 17 2024 | 0.00002138 | -0.00000200 | -8.68% | 0.00002298 | 0.00002324 | 0.00002101 | 456,398.00 |
| Jun 16 2024 | 0.00002303 | -0.00000013 | -0.56% | 0.00002317 | 0.00007110 | 0.00002273 | 299,631.00 |
| Jun 15 2024 | 0.00002316 | 0.00000013 | 0.56% | 0.00002310 | 0.00002385 | 0.00002288 | 259,095.00 |
| Jun 14 2024 | 0.00002303 | -0.00000100 | -4.14% | 0.00002409 | 0.00007110 | 0.00002281 | 454,924.00 |
| Jun 13 2024 | 0.00002413 | -0.00000100 | -3.90% | 0.00002561 | 0.00002575 | 0.00002396 | 314,058.00 |
| Jun 12 2024 | 0.00002563 | 0.00000083 | 3.35% | 0.00002483 | 0.00002615 | 0.00002433 | 410,636.00 |
| Jun 11 2024 | 0.00002480 | -0.00000200 | -7.53% | 0.00002647 | 0.00002653 | 0.00002476 | 274,549.00 |
| Jun 10 2024 | 0.00002655 | -0.00000090 | -3.28% | 0.00002747 | 0.00002747 | 0.00002633 | 166,044.00 |
| Jun 09 2024 | 0.00002745 | 0.00000081 | 3.04% | 0.00002669 | 0.00002749 | 0.00002629 | 69,931.00 |
| Jun 08 2024 | 0.00002664 | -0.00000086 | -3.13% | 0.00002755 | 0.00002801 | 0.00002632 | 211,182.00 |
| Jun 07 2024 | 0.00002750 | -0.00000300 | -9.77% | 0.00003069 | 0.00003102 | 0.00002561 | 467,964.00 |
| Jun 06 2024 | 0.00003071 | 0.00000100 | 3.41% | 0.00002933 | 0.00003094 | 0.00002925 | 193,802.00 |
| Jun 05 2024 | 0.00002934 | 0.00000003 | 0.10% | 0.00002913 | 0.00002971 | 0.00002887 | 193,462.00 |
| Jun 04 2024 | 0.00002931 | 0.00000048 | 1.66% | 0.00002884 | 0.00002937 | 0.00002845 | 74,266.00 |
| Jun 03 2024 | 0.00002883 | -0.00000072 | -2.44% | 0.00002952 | 0.00002999 | 0.00002882 | 28,504.00 |
| Jun 02 2024 | 0.00002955 | -0.00000056 | -1.86% | 0.00003011 | 0.00007110 | 0.00002943 | 15,280.00 |
| Jun 01 2024 | 0.00003011 | 0.00000034 | 1.14% | 0.00002977 | 0.00007110 | 0.00002950 | 16,940.00 |
| May 31 2024 | 0.00002977 | 0.00000058 | 1.99% | 0.00002923 | 0.00002989 | 0.00002897 | 22,927.00 |
| May 30 2024 | 0.00002919 | -0.00000078 | -2.60% | 0.00002992 | 0.00007110 | 0.00002912 | 25,975.00 |
| May 29 2024 | 0.00002997 | -0.00000058 | -1.90% | 0.00003047 | 0.00003120 | 0.00002995 | 46,498.00 |
| May 28 2024 | 0.00003055 | 0.00000066 | 2.21% | 0.00002986 | 0.00007110 | 0.00002943 | 46,810.00 |
| May 27 2024 | 0.00002989 | 0.00000023 | 0.78% | 0.00002962 | 0.00003039 | 0.00002914 | 36,985.00 |
| May 26 2024 | 0.00002966 | -0.00000038 | -1.26% | 0.00003011 | 0.00007110 | 0.00002947 | 30,091.00 |
| May 25 2024 | 0.00003004 | 0.00000074 | 2.53% | 0.00002931 | 0.00003102 | 0.00002931 | 55,045.00 |
| May 24 2024 | 0.00002930 | 0.00000039 | 1.35% | 0.00002876 | 0.00007110 | 0.00002870 | 69,073.00 |
| May 23 2024 | 0.00002891 | -0.00000021 | -0.72% | 0.00002912 | 0.00007110 | 0.00002738 | 108,390.00 |
| May 22 2024 | 0.00002912 | -0.00000100 | -3.28% | 0.00003051 | 0.00003060 | 0.00002880 | 20,923.00 |
| May 21 2024 | 0.00003046 | 0.00000072 | 2.42% | 0.00002984 | 0.00003086 | 0.00002959 | 73,455.00 |
| May 20 2024 | 0.00002974 | 0.00000061 | 2.09% | 0.00002909 | 0.00003070 | 0.00002854 | 42,355.00 |
| May 19 2024 | 0.00002913 | -0.00000200 | -6.50% | 0.00003076 | 0.00007110 | 0.00002894 | 23,620.00 |
| May 18 2024 | 0.00003076 | 0.00000004 | 0.13% | 0.00003072 | 0.00007110 | 0.00003023 | 10,794.00 |
| May 17 2024 | 0.00003072 | -0.00000038 | -1.22% | 0.00003111 | 0.00003128 | 0.00003017 | 72,444.00 |
| May 16 2024 | 0.00003110 | 0.00000030 | 0.97% | 0.00003082 | 0.00003134 | 0.00002973 | 24,347.00 |
| May 15 2024 | 0.00003080 | 0.00000048 | 1.58% | 0.00003036 | 0.00007110 | 0.00002985 | 70,710.00 |
| May 14 2024 | 0.00003032 | -0.00000100 | -3.18% | 0.00003138 | 0.00003161 | 0.00003030 | 36,328.00 |
| May 13 2024 | 0.00003149 | -0.00000100 | -3.06% | 0.00003275 | 0.00003277 | 0.00003126 | 52,179.00 |
| May 12 2024 | 0.00003269 | -0.00000038 | -1.15% | 0.00003307 | 0.00007110 | 0.00003269 | 24,671.00 |
| May 11 2024 | 0.00003307 | -0.00000028 | -0.84% | 0.00003343 | 0.00003387 | 0.00003303 | 24,993.00 |
| May 10 2024 | 0.00003335 | -0.00000096 | -2.80% | 0.00003431 | 0.00007110 | 0.00003321 | 60,419.00 |
| May 09 2024 | 0.00003431 | 0.00000002 | 0.06% | 0.00003433 | 0.00003480 | 0.00003386 | 78,053.00 |
| May 08 2024 | 0.00003429 | 0.00000065 | 1.93% | 0.00003356 | 0.00003452 | 0.00003291 | 55,848.00 |
| May 07 2024 | 0.00003364 | -0.00000096 | -2.77% | 0.00003460 | 0.00007110 | 0.00003356 | 34,085.00 |
| May 06 2024 | 0.00003460 | -0.00000087 | -2.45% | 0.00003539 | 0.00003563 | 0.00003453 | 67,924.00 |
| May 05 2024 | 0.00003547 | 0.00000200 | 5.91% | 0.00003383 | 0.00007110 | 0.00003353 | 112,038.00 |
| May 04 2024 | 0.00003383 | -0.00000078 | -2.25% | 0.00003474 | 0.00003481 | 0.00003383 | 27,987.00 |
| May 03 2024 | 0.00003461 | -0.00000090 | -2.53% | 0.00003551 | 0.00003604 | 0.00003461 | 128,654.00 |
| May 02 2024 | 0.00003551 | 0.00000031 | 0.88% | 0.00003520 | 0.00003619 | 0.00003490 | 156,650.00 |
| May 01 2024 | 0.00003520 | 0.00000200 | 6.02% | 0.00003317 | 0.00003551 | 0.00003308 | 227,862.00 |
| Apr 30 2024 | 0.00003323 | -0.00000007 | -0.21% | 0.00003329 | 0.00003361 | 0.00003171 | 177,050.00 |
| Apr 29 2024 | 0.00003330 | -0.00000042 | -1.25% | 0.00003583 | 0.00007110 | 0.00003286 | 335,320.00 |
| Apr 28 2024 | 0.00003372 | -0.00000060 | -1.75% | 0.00003432 | 0.00003461 | 0.00003366 | 70,091.00 |
| Apr 27 2024 | 0.00003432 | 0.00000097 | 2.91% | 0.00003336 | 0.00007110 | 0.00003246 | 183,053.00 |
