Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DYDXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 2.08 | 0.010 | 0.48% | 2.08 | 2.14 | 1.99 | 207,745.00 |
| May 27 2024 | 2.07 | 0.040 | 2.02% | 2.05 | 2.11 | 2.00 | 194,172.00 |
| May 26 2024 | 2.03 | -0.060 | -2.64% | 2.08 | 2.11 | 2.01 | 141,774.00 |
| May 25 2024 | 2.09 | 0.080 | 3.99% | 2.00 | 2.14 | 1.99 | 241,501.00 |
| May 24 2024 | 2.01 | 0.060 | 2.87% | 1.94 | 2.06 | 1.93 | 220,143.00 |
| May 23 2024 | 1.95 | -0.060 | -3.13% | 2.02 | 2.06 | 1.84 | 232,396.00 |
| May 22 2024 | 2.01 | -0.130 | -5.84% | 2.13 | 2.15 | 2.00 | 222,540.00 |
| May 21 2024 | 2.14 | 0.020 | 0.75% | 2.13 | 2.20 | 2.10 | 226,866.00 |
| May 20 2024 | 2.12 | 0.190 | 10.06% | 1.92 | 2.14 | 1.89 | 156,286.00 |
| May 19 2024 | 1.93 | -0.130 | -6.18% | 2.04 | 2.06 | 1.91 | 86,004.00 |
| May 18 2024 | 2.06 | -0.010 | -0.29% | 2.07 | 2.08 | 2.02 | 86,545.00 |
| May 17 2024 | 2.06 | 0.030 | 1.63% | 2.03 | 2.08 | 1.98 | 178,637.00 |
| May 16 2024 | 2.03 | -0.010 | -0.39% | 2.04 | 2.07 | 1.96 | 110,913.00 |
| May 15 2024 | 2.04 | 0.170 | 9.05% | 1.87 | 2.07 | 1.85 | 127,927.00 |
| May 14 2024 | 1.87 | -0.110 | -5.47% | 1.98 | 1.99 | 1.86 | 124,115.00 |
| May 13 2024 | 1.98 | -0.040 | -1.74% | 2.00 | 2.05 | 1.93 | 124,849.00 |
| May 12 2024 | 2.01 | 0.00 | 0.10% | 2.02 | 2.06 | 2.00 | 52,674.00 |
| May 11 2024 | 2.01 | -0.030 | -1.28% | 2.03 | 2.07 | 2.00 | 75,624.00 |
| May 10 2024 | 2.04 | -0.130 | -5.83% | 2.17 | 2.22 | 2.02 | 112,141.00 |
| May 09 2024 | 2.16 | 0.060 | 2.71% | 2.11 | 2.17 | 2.06 | 75,772.00 |
| May 08 2024 | 2.10 | 0.010 | 0.43% | 2.11 | 2.15 | 2.05 | 91,025.00 |
| May 07 2024 | 2.10 | -0.090 | -4.16% | 2.20 | 2.20 | 2.09 | 97,397.00 |
| May 06 2024 | 2.19 | -0.090 | -3.87% | 2.27 | 2.32 | 2.18 | 122,762.00 |
| May 05 2024 | 2.27 | 0.110 | 5.23% | 2.17 | 2.30 | 2.12 | 104,157.00 |
| May 04 2024 | 2.16 | -0.030 | -1.28% | 2.19 | 2.20 | 2.15 | 83,750.00 |
| May 03 2024 | 2.19 | 0.090 | 4.24% | 2.11 | 2.21 | 2.09 | 102,576.00 |
| May 02 2024 | 2.10 | 0.040 | 2.09% | 2.04 | 2.14 | 2.00 | 111,780.00 |
| May 01 2024 | 2.06 | 0.040 | 1.78% | 2.02 | 2.08 | 1.90 | 195,399.00 |
| Apr 30 2024 | 2.02 | -0.110 | -4.94% | 2.12 | 2.16 | 1.93 | 173,873.00 |
| Apr 29 2024 | 2.13 | 0.00 | 0.14% | 2.12 | 2.14 | 2.05 | 123,112.00 |
| Apr 28 2024 | 2.12 | -0.050 | -2.48% | 2.16 | 2.21 | 2.12 | 85,164.00 |
| Apr 27 2024 | 2.18 | 0.050 | 2.40% | 2.13 | 2.20 | 2.05 | 111,135.00 |
| Apr 26 2024 | 2.13 | -0.070 | -3.14% | 2.20 | 2.22 | 2.11 | 154,421.00 |
| Apr 25 2024 | 2.20 | -0.020 | -1.04% | 2.20 | 2.29 | 2.13 | 155,776.00 |
| Apr 24 2024 | 2.22 | -0.160 | -6.77% | 2.37 | 2.44 | 2.19 | 178,142.00 |
| Apr 23 2024 | 2.38 | -0.020 | -0.79% | 2.42 | 2.43 | 2.33 | 136,124.00 |
| Apr 22 2024 | 2.40 | 0.070 | 2.92% | 2.34 | 2.42 | 2.32 | 137,920.00 |
| Apr 21 2024 | 2.33 | -0.070 | -2.92% | 2.40 | 2.42 | 2.28 | 83,985.00 |
| Apr 20 2024 | 2.40 | 0.110 | 4.99% | 2.27 | 2.42 | 2.24 | 91,554.00 |
| Apr 19 2024 | 2.29 | 0.070 | 3.07% | 2.23 | 2.35 | 2.05 | 205,042.00 |
| Apr 18 2024 | 2.22 | 0.120 | 5.72% | 2.10 | 2.24 | 2.05 | 198,965.00 |
| Apr 17 2024 | 2.10 | -0.030 | -1.27% | 2.14 | 2.15 | 1.99 | 206,290.00 |
| Apr 16 2024 | 2.13 | 0.040 | 1.97% | 2.09 | 2.16 | 1.99 | 218,495.00 |
| Apr 15 2024 | 2.08 | -0.090 | -4.01% | 2.19 | 2.31 | 1.99 | 258,152.00 |
| Apr 14 2024 | 2.17 | 0.200 | 9.87% | 1.97 | 2.20 | 1.90 | 402,271.00 |
| Apr 13 2024 | 1.98 | -0.340 | -14.72% | 2.33 | 2.39 | 1.68 | 476,522.00 |
| Apr 12 2024 | 2.32 | -0.660 | -22.27% | 2.98 | 3.02 | 2.12 | 234,390.00 |
| Apr 11 2024 | 2.98 | -0.050 | -1.65% | 3.05 | 3.06 | 2.93 | 91,704.00 |
| Apr 10 2024 | 3.03 | -0.020 | -0.72% | 3.07 | 3.07 | 2.95 | 107,744.00 |
| Apr 09 2024 | 3.05 | -0.150 | -4.65% | 3.21 | 3.22 | 3.03 | 138,371.00 |
| Apr 08 2024 | 3.20 | 0.110 | 3.52% | 3.08 | 3.25 | 3.03 | 169,583.00 |
| Apr 07 2024 | 3.09 | 0.130 | 4.42% | 2.97 | 3.11 | 2.95 | 114,932.00 |
| Apr 06 2024 | 2.96 | 0.020 | 0.82% | 2.93 | 2.98 | 2.91 | 69,007.00 |
| Apr 05 2024 | 2.94 | -0.030 | -1.14% | 2.97 | 2.99 | 2.80 | 178,025.00 |
| Apr 04 2024 | 2.97 | -0.070 | -2.14% | 3.05 | 3.12 | 2.93 | 140,102.00 |
| Apr 03 2024 | 3.04 | -0.030 | -1.07% | 3.10 | 3.15 | 2.95 | 124,455.00 |
| Apr 02 2024 | 3.07 | -0.200 | -6.06% | 3.26 | 3.28 | 3.00 | 202,451.00 |
| Apr 01 2024 | 3.27 | -0.170 | -4.83% | 3.41 | 3.45 | 3.15 | 149,208.00 |
| Mar 31 2024 | 3.43 | 0.050 | 1.54% | 3.37 | 3.45 | 3.35 | 62,693.00 |
| Mar 30 2024 | 3.38 | -0.060 | -1.66% | 3.46 | 3.48 | 3.35 | 85,636.00 |
| Mar 29 2024 | 3.44 | -0.030 | -0.98% | 3.47 | 3.57 | 3.39 | 157,020.00 |
| Mar 28 2024 | 3.47 | 0.030 | 0.99% | 3.46 | 3.50 | 3.37 | 124,853.00 |
| Mar 27 2024 | 3.44 | -0.200 | -5.50% | 3.66 | 3.69 | 3.40 | 150,202.00 |
| Mar 26 2024 | 3.64 | 0.110 | 3.09% | 3.54 | 3.71 | 3.51 | 175,737.00 |
| Mar 25 2024 | 3.53 | 0.110 | 3.34% | 3.42 | 3.57 | 3.35 | 172,576.00 |
| Mar 24 2024 | 3.42 | 0.130 | 4.08% | 3.31 | 3.44 | 3.27 | 118,970.00 |
| Mar 23 2024 | 3.28 | -0.010 | -0.15% | 3.25 | 3.36 | 3.22 | 84,204.00 |
| Mar 22 2024 | 3.29 | -0.110 | -3.35% | 3.39 | 3.41 | 3.18 | 136,237.00 |
| Mar 21 2024 | 3.40 | 0.030 | 0.98% | 3.37 | 3.45 | 3.28 | 160,996.00 |
| Mar 20 2024 | 3.37 | 0.260 | 8.33% | 3.11 | 3.40 | 3.01 | 266,286.00 |
| Mar 19 2024 | 3.11 | -0.240 | -7.08% | 3.36 | 3.41 | 2.99 | 368,516.00 |
| Mar 18 2024 | 3.35 | -0.230 | -6.54% | 3.57 | 3.65 | 3.26 | 246,369.00 |
| Mar 17 2024 | 3.58 | 0.070 | 2.02% | 3.50 | 3.63 | 3.33 | 174,646.00 |
| Mar 16 2024 | 3.51 | -0.200 | -5.47% | 3.72 | 3.81 | 3.44 | 226,018.00 |
| Mar 15 2024 | 3.71 | -0.220 | -5.60% | 3.94 | 3.98 | 3.53 | 253,733.00 |
| Mar 14 2024 | 3.93 | -0.070 | -1.63% | 4.06 | 4.16 | 3.73 | 272,251.00 |
| Mar 13 2024 | 4.00 | -0.060 | -1.50% | 4.06 | 4.16 | 3.87 | 291,383.00 |
| Mar 12 2024 | 4.06 | -0.020 | -0.51% | 4.08 | 4.11 | 3.79 | 305,899.00 |
| Mar 11 2024 | 4.08 | 0.050 | 1.19% | 4.02 | 4.15 | 3.89 | 308,902.00 |
| Mar 10 2024 | 4.03 | -0.160 | -3.84% | 4.18 | 4.23 | 3.92 | 239,246.00 |
| Mar 09 2024 | 4.19 | -0.010 | -0.14% | 4.21 | 4.43 | 4.17 | 245,367.00 |
| Mar 08 2024 | 4.20 | -0.180 | -4.09% | 4.39 | 4.39 | 4.13 | 240,949.00 |
| Mar 07 2024 | 4.38 | 0.240 | 5.83% | 4.13 | 4.52 | 3.95 | 321,088.00 |
| Mar 06 2024 | 4.14 | 0.450 | 12.33% | 3.68 | 4.24 | 3.55 | 346,412.00 |
| Mar 05 2024 | 3.68 | -0.010 | -0.38% | 3.69 | 4.07 | 3.33 | 391,737.00 |
| Mar 04 2024 | 3.70 | 0.040 | 1.01% | 3.66 | 3.89 | 3.50 | 372,275.00 |
| Mar 03 2024 | 3.66 | -0.130 | -3.41% | 3.79 | 3.87 | 3.51 | 316,904.00 |
| Mar 02 2024 | 3.79 | 0.230 | 6.34% | 3.55 | 3.84 | 3.50 | 405,776.00 |
| Mar 01 2024 | 3.56 | 0.220 | 6.61% | 3.35 | 3.61 | 3.30 | 345,947.00 |
| Feb 29 2024 | 3.34 | -0.050 | -1.50% | 3.42 | 3.61 | 3.22 | 415,510.00 |
