Register for real-time alerts, custom portfolio, and market movers
DYDXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00001906 | -0.00000013 | -0.68% | 0.00001920 | 0.00001920 | 0.00001857 | 5,682.00 |
| Jul 26 2024 | 0.00001919 | 0.00000055 | 2.95% | 0.00001861 | 0.00001942 | 0.00001858 | 9,628.00 |
| Jul 25 2024 | 0.00001864 | -0.00000100 | -5.08% | 0.00001970 | 0.00001975 | 0.00001830 | 10,097.00 |
| Jul 24 2024 | 0.00001969 | 0.00000007 | 0.36% | 0.00001957 | 0.00002042 | 0.00001948 | 3,193.00 |
| Jul 23 2024 | 0.00001962 | -0.00000100 | -4.84% | 0.00002065 | 0.00002122 | 0.00001920 | 35,559.00 |
| Jul 22 2024 | 0.00002065 | -0.00000062 | -2.91% | 0.00002122 | 0.00002143 | 0.00002054 | 4,566.00 |
| Jul 21 2024 | 0.00002127 | -0.00000010 | -0.47% | 0.00002144 | 0.00002159 | 0.00002089 | 7,743.00 |
| Jul 20 2024 | 0.00002137 | -0.00000010 | -0.47% | 0.00002143 | 0.00002203 | 0.00002128 | 5,954.00 |
| Jul 19 2024 | 0.00002147 | -0.00000003 | -0.14% | 0.00002161 | 0.00002161 | 0.00002111 | 9,484.00 |
| Jul 18 2024 | 0.00002150 | 0.00000007 | 0.33% | 0.00002146 | 0.00002193 | 0.00002124 | 16,858.00 |
| Jul 17 2024 | 0.00002143 | 0.00000010 | 0.47% | 0.00002138 | 0.00002203 | 0.00002137 | 32,888.00 |
| Jul 16 2024 | 0.00002133 | -0.00000099 | -4.44% | 0.00002237 | 0.00002241 | 0.00002127 | 36,076.00 |
| Jul 15 2024 | 0.00002232 | -0.00000032 | -1.41% | 0.00002279 | 0.00002300 | 0.00002196 | 27,671.00 |
| Jul 14 2024 | 0.00002264 | 0.00000032 | 1.43% | 0.00002227 | 0.00002276 | 0.00002211 | 11,461.00 |
| Jul 13 2024 | 0.00002232 | -0.00000058 | -2.53% | 0.00002291 | 0.00002321 | 0.00002229 | 13,726.00 |
| Jul 12 2024 | 0.00002290 | 0.00000039 | 1.73% | 0.00002251 | 0.00002291 | 0.00002227 | 21,159.00 |
| Jul 11 2024 | 0.00002251 | -0.00000044 | -1.92% | 0.00002294 | 0.00002322 | 0.00002251 | 40,311.00 |
| Jul 10 2024 | 0.00002295 | 0.00000058 | 2.59% | 0.00002235 | 0.00002306 | 0.00002186 | 12,056.00 |
| Jul 09 2024 | 0.00002237 | -0.00000012 | -0.53% | 0.00002221 | 0.00002257 | 0.00002216 | 50,928.00 |
| Jul 08 2024 | 0.00002249 | 0.00000044 | 2.00% | 0.00002229 | 0.00002295 | 0.00002220 | 1,686.00 |
| Jul 07 2024 | 0.00002205 | -0.00000044 | -1.96% | 0.00002205 | 0.00002205 | 0.00002205 | 0.00 |
| Jul 06 2024 | 0.00002249 | 0.00000094 | 4.36% | 0.00002205 | 0.00002249 | 0.00002205 | 0.00 |
| Jul 05 2024 | 0.00002155 | 0.00000100 | 4.91% | 0.00001995 | 0.00002161 | 0.00001836 | 1,026.00 |
| Jul 04 2024 | 0.00002036 | -0.00000033 | -1.59% | 0.00002046 | 0.00002087 | 0.00002036 | 55.00 |
| Jul 03 2024 | 0.00002069 | -0.00000091 | -4.21% | 0.00002119 | 0.00002119 | 0.00002069 | 40.00 |
| Jul 02 2024 | 0.00002160 | 0.00000041 | 1.93% | 0.00002161 | 0.00002161 | 0.00002160 | 0.00 |
| Jul 01 2024 | 0.00002119 | -0.00000099 | -4.46% | 0.00002219 | 0.00002219 | 0.00002119 | 0.00 |
| Jun 30 2024 | 0.00002218 | 0.00000013 | 0.59% | 0.00002218 | 0.00002218 | 0.00002218 | 0.00 |
| Jun 29 2024 | 0.00002205 | -0.00000044 | -1.96% | 0.00002205 | 0.00002205 | 0.00002205 | 0.00 |
| Jun 28 2024 | 0.00002249 | -0.00000046 | -2.00% | 0.00002294 | 0.00002294 | 0.00002249 | 0.00 |
| Jun 27 2024 | 0.00002295 | 0.00000033 | 1.46% | 0.00002273 | 0.00002295 | 0.00002273 | 0.00 |
| Jun 26 2024 | 0.00002262 | 0.00000008 | 0.35% | 0.00002205 | 0.00002262 | 0.00002205 | 0.00 |
| Jun 25 2024 | 0.00002254 | -0.00000050 | -2.17% | 0.00002303 | 0.00002312 | 0.00002254 | 0.00 |
| Jun 24 2024 | 0.00002304 | 0.00000100 | 4.55% | 0.00002142 | 0.00002304 | 0.00002142 | 50.00 |
| Jun 23 2024 | 0.00002197 | 0.00000000 | 0.00% | 0.00002197 | 0.00002197 | 0.00002197 | 0.00 |
| Jun 22 2024 | 0.00002197 | 0.00000000 | 0.00% | 0.00002197 | 0.00002197 | 0.00002197 | 0.00 |
| Jun 21 2024 | 0.00002197 | 0.00000000 | 0.00% | 0.00002254 | 0.00002254 | 0.00002197 | 0.00 |
| Jun 20 2024 | 0.00002197 | -0.00000070 | -3.09% | 0.00002285 | 0.00002288 | 0.00002197 | 67.00 |
| Jun 19 2024 | 0.00002267 | 0.00000200 | 9.54% | 0.00002130 | 0.00002267 | 0.00002130 | 120.00 |
| Jun 18 2024 | 0.00002096 | -0.00000075 | -3.45% | 0.00002105 | 0.00002105 | 0.00001882 | 7,338.00 |
| Jun 17 2024 | 0.00002171 | -0.00000100 | -4.34% | 0.00002273 | 0.00002273 | 0.00002141 | 1.00 |
| Jun 16 2024 | 0.00002304 | -0.00000061 | -2.58% | 0.00002304 | 0.00002304 | 0.00002304 | 0.00 |
| Jun 15 2024 | 0.00002365 | 0.00000079 | 3.46% | 0.00002365 | 0.00002365 | 0.00002365 | 0.00 |
| Jun 14 2024 | 0.00002286 | -0.00000100 | -4.15% | 0.00002384 | 0.00002384 | 0.00002286 | 1.00 |
| Jun 13 2024 | 0.00002409 | -0.00000200 | -7.75% | 0.00002537 | 0.00002537 | 0.00002409 | 938.00 |
| Jun 12 2024 | 0.00002582 | 0.00000100 | 4.04% | 0.00002459 | 0.00002591 | 0.00002448 | 2,609.00 |
| Jun 11 2024 | 0.00002478 | -0.00000200 | -7.56% | 0.00002618 | 0.00002618 | 0.00002471 | 3,377.00 |
| Jun 10 2024 | 0.00002645 | -0.00000085 | -3.11% | 0.00002673 | 0.00002686 | 0.00002645 | 51.00 |
| Jun 09 2024 | 0.00002730 | 0.00000083 | 3.14% | 0.00002670 | 0.00002730 | 0.00002670 | 530.00 |
| Jun 08 2024 | 0.00002647 | -0.00000072 | -2.65% | 0.00002758 | 0.00002787 | 0.00002645 | 2,746.00 |
| Jun 07 2024 | 0.00002719 | -0.00000300 | -9.78% | 0.00003066 | 0.00003094 | 0.00002618 | 27,297.00 |
| Jun 06 2024 | 0.00003066 | 0.00000100 | 3.42% | 0.00002932 | 0.00003089 | 0.00002921 | 19,961.00 |
| Jun 05 2024 | 0.00002928 | -0.00000006 | -0.20% | 0.00002947 | 0.00002962 | 0.00002884 | 12,982.00 |
| Jun 04 2024 | 0.00002934 | 0.00000052 | 1.80% | 0.00002881 | 0.00002943 | 0.00002849 | 6,582.00 |
| Jun 03 2024 | 0.00002882 | -0.00000071 | -2.40% | 0.00002948 | 0.00002996 | 0.00002878 | 3,225.00 |
| Jun 02 2024 | 0.00002953 | -0.00000060 | -1.99% | 0.00003015 | 0.00003058 | 0.00002942 | 1,744.00 |
| Jun 01 2024 | 0.00003013 | 0.00000041 | 1.38% | 0.00002960 | 0.00003022 | 0.00002948 | 2,769.00 |
| May 31 2024 | 0.00002972 | 0.00000052 | 1.78% | 0.00002921 | 0.00002990 | 0.00002895 | 2,311.00 |
| May 30 2024 | 0.00002920 | -0.00000074 | -2.47% | 0.00002998 | 0.00003026 | 0.00002911 | 4,088.00 |
| May 29 2024 | 0.00002994 | -0.00000054 | -1.77% | 0.00003044 | 0.00003120 | 0.00002994 | 5,106.00 |
| May 28 2024 | 0.00003048 | 0.00000062 | 2.08% | 0.00002978 | 0.00003118 | 0.00002944 | 5,922.00 |
| May 27 2024 | 0.00002986 | 0.00000023 | 0.78% | 0.00002958 | 0.00003028 | 0.00002911 | 5,337.00 |
| May 26 2024 | 0.00002963 | -0.00000043 | -1.43% | 0.00003005 | 0.00003043 | 0.00002943 | 4,331.00 |
| May 25 2024 | 0.00003006 | 0.00000078 | 2.66% | 0.00002926 | 0.00003099 | 0.00002926 | 6,528.00 |
| May 24 2024 | 0.00002928 | 0.00000056 | 1.95% | 0.00002884 | 0.00003033 | 0.00002866 | 9,099.00 |
| May 23 2024 | 0.00002872 | -0.00000037 | -1.27% | 0.00002905 | 0.00002955 | 0.00002756 | 9,273.00 |
| May 22 2024 | 0.00002909 | -0.00000100 | -3.28% | 0.00003043 | 0.00003058 | 0.00002879 | 6,551.00 |
| May 21 2024 | 0.00003046 | 0.00000200 | 6.93% | 0.00003045 | 0.00003083 | 0.00003025 | 5,324.00 |
| May 20 2024 | 0.00002887 | -0.00000200 | -6.51% | 0.00002887 | 0.00002887 | 0.00002887 | 0.00 |
| May 19 2024 | 0.00003073 | 0.00000000 | 0.00% | 0.00003073 | 0.00003073 | 0.00003073 | 0.00 |
| May 18 2024 | 0.00003073 | 0.00000000 | 0.00% | 0.00003073 | 0.00003073 | 0.00003073 | 0.00 |
| May 17 2024 | 0.00003073 | -0.00000046 | -1.47% | 0.00003118 | 0.00003131 | 0.00003031 | 449.00 |
| May 16 2024 | 0.00003119 | 0.00000047 | 1.53% | 0.00003067 | 0.00003134 | 0.00002970 | 4,970.00 |
| May 15 2024 | 0.00003072 | 0.00000044 | 1.45% | 0.00003030 | 0.00003133 | 0.00002981 | 8,517.00 |
| May 14 2024 | 0.00003028 | -0.00000100 | -3.19% | 0.00003136 | 0.00003158 | 0.00003023 | 6,116.00 |
| May 13 2024 | 0.00003139 | -0.00000100 | -3.06% | 0.00003255 | 0.00003275 | 0.00003120 | 9,163.00 |
| May 12 2024 | 0.00003267 | -0.00000035 | -1.06% | 0.00003305 | 0.00003328 | 0.00003263 | 3,042.00 |
| May 11 2024 | 0.00003302 | -0.00000032 | -0.96% | 0.00003337 | 0.00003383 | 0.00003296 | 4,076.00 |
| May 10 2024 | 0.00003334 | -0.00000087 | -2.54% | 0.00003419 | 0.00003511 | 0.00003316 | 11,998.00 |
| May 09 2024 | 0.00003421 | -0.00000015 | -0.44% | 0.00003433 | 0.00003479 | 0.00003381 | 9,370.00 |
| May 08 2024 | 0.00003436 | 0.00000072 | 2.14% | 0.00003361 | 0.00003446 | 0.00003285 | 5,761.00 |
| May 07 2024 | 0.00003364 | -0.00000093 | -2.69% | 0.00003460 | 0.00003463 | 0.00003353 | 7,669.00 |
| May 06 2024 | 0.00003457 | -0.00000088 | -2.48% | 0.00003544 | 0.00003559 | 0.00003449 | 12,859.00 |
| May 05 2024 | 0.00003545 | 0.00000200 | 5.92% | 0.00003375 | 0.00003597 | 0.00003346 | 9,802.00 |
| May 04 2024 | 0.00003377 | -0.00000088 | -2.54% | 0.00003465 | 0.00003479 | 0.00003374 | 6,701.00 |
| May 03 2024 | 0.00003465 | -0.00000084 | -2.37% | 0.00003555 | 0.00003601 | 0.00003455 | 18,547.00 |
| May 02 2024 | 0.00003549 | 0.00000021 | 0.60% | 0.00003507 | 0.00003615 | 0.00003482 | 36,912.00 |
| May 01 2024 | 0.00003528 | 0.00000200 | 6.05% | 0.00003311 | 0.00003544 | 0.00003294 | 34,361.00 |
| Apr 30 2024 | 0.00003308 | -0.00000017 | -0.51% | 0.00003319 | 0.00003356 | 0.00003170 | 23,515.00 |
| Apr 29 2024 | 0.00003325 | -0.00000042 | -1.25% | 0.00003354 | 0.00003375 | 0.00003281 | 13,393.00 |
| Apr 28 2024 | 0.00003367 | -0.00000057 | -1.66% | 0.00003424 | 0.00003454 | 0.00003359 | 15,044.00 |
| Apr 27 2024 | 0.00003424 | 0.00000092 | 2.76% | 0.00003339 | 0.00003450 | 0.00003250 | 23,015.00 |
