Register to chat with like-minded investors on our interactive forums.DYDXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 1.30 | -0.010 | -0.54% | 1.30 | 1.32 | 1.26 | 87,542.00 |
| Jul 26 2024 | 1.30 | 0.080 | 6.10% | 1.23 | 1.32 | 1.23 | 122,551.00 |
| Jul 25 2024 | 1.23 | -0.070 | -5.10% | 1.30 | 1.31 | 1.18 | 169,846.00 |
| Jul 24 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.35 | 1.28 | 126,534.00 |
| Jul 23 2024 | 1.30 | -0.100 | -7.23% | 1.41 | 1.44 | 1.28 | 273,360.00 |
| Jul 22 2024 | 1.40 | -0.050 | -3.46% | 1.45 | 1.46 | 1.39 | 105,998.00 |
| Jul 21 2024 | 1.45 | 0.010 | 0.70% | 1.43 | 1.46 | 1.38 | 96,772.00 |
| Jul 20 2024 | 1.44 | 0.00 | 0.28% | 1.44 | 1.48 | 1.41 | 102,809.00 |
| Jul 19 2024 | 1.43 | 0.050 | 3.99% | 1.36 | 1.45 | 1.34 | 113,353.00 |
| Jul 18 2024 | 1.38 | 0.00 | -0.15% | 1.39 | 1.43 | 1.34 | 113,350.00 |
| Jul 17 2024 | 1.38 | -0.010 | -1.01% | 1.38 | 1.44 | 1.37 | 183,361.00 |
| Jul 16 2024 | 1.39 | -0.060 | -4.00% | 1.45 | 1.46 | 1.35 | 178,219.00 |
| Jul 15 2024 | 1.45 | 0.070 | 4.77% | 1.39 | 1.45 | 1.38 | 153,190.00 |
| Jul 14 2024 | 1.39 | 0.060 | 4.53% | 1.33 | 1.39 | 1.32 | 85,160.00 |
| Jul 13 2024 | 1.33 | 0.00 | -0.15% | 1.32 | 1.36 | 1.31 | 73,598.00 |
| Jul 12 2024 | 1.33 | 0.030 | 2.55% | 1.30 | 1.33 | 1.27 | 73,410.00 |
| Jul 11 2024 | 1.29 | -0.040 | -2.63% | 1.32 | 1.36 | 1.29 | 118,278.00 |
| Jul 10 2024 | 1.33 | 0.030 | 2.15% | 1.29 | 1.34 | 1.28 | 154,092.00 |
| Jul 09 2024 | 1.30 | 0.040 | 3.25% | 1.26 | 1.31 | 1.25 | 135,179.00 |
| Jul 08 2024 | 1.26 | 0.010 | 1.04% | 1.25 | 1.36 | 1.21 | 290,276.00 |
| Jul 07 2024 | 1.25 | -0.060 | -4.81% | 1.31 | 1.32 | 1.24 | 188,165.00 |
| Jul 06 2024 | 1.31 | 0.090 | 7.73% | 1.22 | 1.32 | 1.20 | 210,946.00 |
| Jul 05 2024 | 1.22 | 0.040 | 3.58% | 1.17 | 1.25 | 1.02 | 603,542.00 |
| Jul 04 2024 | 1.17 | -0.080 | -6.38% | 1.25 | 1.26 | 1.15 | 303,131.00 |
| Jul 03 2024 | 1.25 | -0.100 | -7.18% | 1.35 | 1.36 | 1.24 | 210,028.00 |
| Jul 02 2024 | 1.35 | 0.020 | 1.20% | 1.33 | 1.36 | 1.33 | 117,459.00 |
| Jul 01 2024 | 1.34 | -0.060 | -4.30% | 1.39 | 1.42 | 1.33 | 183,356.00 |
| Jun 30 2024 | 1.40 | 0.060 | 4.18% | 1.35 | 1.40 | 1.32 | 89,121.00 |
| Jun 29 2024 | 1.34 | -0.010 | -0.74% | 1.35 | 1.37 | 1.33 | 99,338.00 |
| Jun 28 2024 | 1.35 | -0.070 | -4.80% | 1.41 | 1.44 | 1.34 | 176,909.00 |
| Jun 27 2024 | 1.42 | 0.040 | 2.83% | 1.39 | 1.43 | 1.34 | 179,898.00 |
| Jun 26 2024 | 1.38 | -0.020 | -1.15% | 1.40 | 1.42 | 1.34 | 174,464.00 |
| Jun 25 2024 | 1.39 | 0.00 | 0.29% | 1.39 | 1.43 | 1.37 | 158,995.00 |
| Jun 24 2024 | 1.39 | 0.00 | 0.22% | 1.39 | 1.40 | 1.29 | 199,510.00 |
| Jun 23 2024 | 1.39 | -0.010 | -0.93% | 1.41 | 1.45 | 1.37 | 101,628.00 |
| Jun 22 2024 | 1.40 | -0.020 | -1.13% | 1.42 | 1.42 | 1.39 | 64,140.00 |
| Jun 21 2024 | 1.42 | 0.00 | -0.28% | 1.43 | 1.46 | 1.39 | 161,331.00 |
| Jun 20 2024 | 1.42 | -0.030 | -2.00% | 1.46 | 1.53 | 1.42 | 219,544.00 |
| Jun 19 2024 | 1.45 | 0.070 | 5.08% | 1.38 | 1.48 | 1.36 | 206,070.00 |
| Jun 18 2024 | 1.38 | -0.050 | -3.23% | 1.42 | 1.44 | 1.26 | 468,235.00 |
| Jun 17 2024 | 1.43 | -0.110 | -7.23% | 1.54 | 1.55 | 1.39 | 327,782.00 |
| Jun 16 2024 | 1.54 | 0.00 | 0.07% | 1.54 | 1.55 | 1.50 | 248,858.00 |
| Jun 15 2024 | 1.54 | 0.010 | 0.85% | 1.52 | 1.59 | 1.51 | 230,582.00 |
| Jun 14 2024 | 1.52 | -0.090 | -5.35% | 1.61 | 1.65 | 1.49 | 350,585.00 |
| Jun 13 2024 | 1.61 | -0.140 | -7.96% | 1.75 | 1.76 | 1.60 | 280,800.00 |
| Jun 12 2024 | 1.75 | 0.070 | 4.42% | 1.68 | 1.82 | 1.63 | 212,005.00 |
| Jun 11 2024 | 1.67 | -0.170 | -9.27% | 1.84 | 1.85 | 1.64 | 217,327.00 |
| Jun 10 2024 | 1.84 | -0.070 | -3.61% | 1.91 | 1.92 | 1.83 | 132,332.00 |
| Jun 09 2024 | 1.91 | 0.060 | 3.41% | 1.84 | 1.92 | 1.82 | 89,679.00 |
| Jun 08 2024 | 1.85 | -0.060 | -3.09% | 1.90 | 1.95 | 1.82 | 215,279.00 |
| Jun 07 2024 | 1.91 | -0.270 | -12.19% | 2.18 | 2.21 | 1.82 | 278,077.00 |
| Jun 06 2024 | 2.17 | 0.090 | 4.42% | 2.07 | 2.21 | 2.07 | 333,677.00 |
| Jun 05 2024 | 2.08 | 0.010 | 0.48% | 2.07 | 2.12 | 2.05 | 219,091.00 |
| Jun 04 2024 | 2.07 | 0.090 | 4.59% | 1.99 | 2.07 | 1.97 | 145,587.00 |
| Jun 03 2024 | 1.98 | -0.020 | -1.15% | 2.01 | 2.06 | 1.98 | 121,856.00 |
| Jun 02 2024 | 2.00 | -0.040 | -1.81% | 2.04 | 2.07 | 2.00 | 112,738.00 |
| Jun 01 2024 | 2.04 | 0.030 | 1.44% | 2.02 | 2.05 | 1.99 | 71,173.00 |
| May 31 2024 | 2.01 | 0.020 | 0.85% | 2.00 | 2.03 | 1.97 | 110,514.00 |
| May 30 2024 | 2.00 | -0.030 | -1.58% | 2.04 | 2.07 | 1.96 | 142,292.00 |
| May 29 2024 | 2.03 | -0.060 | -2.83% | 2.10 | 2.12 | 2.02 | 183,675.00 |
| May 28 2024 | 2.09 | 0.010 | 0.63% | 2.08 | 2.13 | 1.99 | 211,244.00 |
| May 27 2024 | 2.07 | 0.040 | 2.07% | 2.05 | 2.11 | 2.00 | 192,379.00 |
| May 26 2024 | 2.03 | -0.050 | -2.54% | 2.08 | 2.11 | 2.01 | 145,018.00 |
| May 25 2024 | 2.08 | 0.080 | 3.78% | 2.00 | 2.14 | 1.99 | 241,371.00 |
| May 24 2024 | 2.01 | 0.050 | 2.71% | 1.94 | 2.06 | 1.93 | 220,180.00 |
| May 23 2024 | 1.96 | -0.060 | -2.93% | 2.02 | 2.06 | 1.82 | 248,884.00 |
| May 22 2024 | 2.01 | -0.130 | -5.84% | 2.13 | 2.15 | 2.00 | 221,662.00 |
| May 21 2024 | 2.14 | 0.010 | 0.71% | 2.13 | 2.20 | 2.10 | 227,697.00 |
| May 20 2024 | 2.12 | 0.200 | 10.11% | 1.92 | 2.14 | 1.89 | 156,708.00 |
| May 19 2024 | 1.93 | -0.130 | -6.18% | 2.04 | 2.06 | 1.91 | 85,758.00 |
| May 18 2024 | 2.06 | 0.00 | -0.10% | 2.07 | 2.08 | 2.02 | 86,584.00 |
| May 17 2024 | 2.06 | 0.030 | 1.43% | 2.03 | 2.08 | 1.98 | 182,254.00 |
| May 16 2024 | 2.03 | -0.010 | -0.49% | 2.04 | 2.07 | 1.96 | 111,057.00 |
| May 15 2024 | 2.04 | 0.170 | 9.15% | 1.87 | 2.07 | 1.85 | 127,946.00 |
| May 14 2024 | 1.87 | -0.110 | -5.56% | 1.98 | 1.99 | 1.86 | 121,859.00 |
| May 13 2024 | 1.98 | -0.030 | -1.54% | 2.00 | 2.05 | 1.93 | 124,821.00 |
| May 12 2024 | 2.01 | 0.00 | -0.05% | 2.02 | 2.06 | 2.00 | 52,721.00 |
| May 11 2024 | 2.01 | -0.020 | -1.18% | 2.03 | 2.07 | 2.00 | 75,408.00 |
| May 10 2024 | 2.03 | -0.130 | -5.88% | 2.17 | 2.22 | 2.02 | 113,340.00 |
| May 09 2024 | 2.16 | 0.060 | 2.76% | 2.11 | 2.17 | 2.06 | 75,508.00 |
| May 08 2024 | 2.10 | 0.00 | 0.00% | 2.11 | 2.15 | 2.05 | 90,120.00 |
| May 07 2024 | 2.10 | -0.080 | -3.80% | 2.20 | 2.20 | 2.09 | 93,393.00 |
| May 06 2024 | 2.19 | -0.090 | -3.83% | 2.27 | 2.32 | 2.18 | 120,465.00 |
| May 05 2024 | 2.27 | 0.110 | 5.09% | 2.17 | 2.30 | 2.12 | 104,437.00 |
| May 04 2024 | 2.16 | -0.020 | -0.96% | 2.19 | 2.20 | 2.15 | 83,625.00 |
| May 03 2024 | 2.18 | 0.080 | 4.00% | 2.11 | 2.21 | 2.09 | 102,714.00 |
| May 02 2024 | 2.10 | 0.040 | 1.79% | 2.04 | 2.14 | 2.00 | 111,783.00 |
| May 01 2024 | 2.06 | 0.050 | 2.38% | 2.02 | 2.08 | 1.90 | 199,661.00 |
| Apr 30 2024 | 2.02 | -0.110 | -5.22% | 2.12 | 2.16 | 1.93 | 170,379.00 |
| Apr 29 2024 | 2.13 | 0.00 | 0.24% | 2.12 | 2.14 | 2.05 | 123,256.00 |
| Apr 28 2024 | 2.12 | -0.060 | -2.80% | 2.16 | 2.21 | 2.12 | 85,011.00 |
| Apr 27 2024 | 2.18 | 0.050 | 2.49% | 2.12 | 2.20 | 2.05 | 108,228.00 |
